See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.17▲ 2.08%
← DLN.LSE stock page

Derwent London PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-262,110.002,110.002,084.002,088.001,909.58213,329
2024-11-252,152.002,152.002,090.002,110.001,929.70264,480
2024-11-222,060.002,118.002,050.002,110.001,929.7094,534
2024-11-212,120.002,120.002,046.002,060.001,883.97160,228
2024-11-202,072.002,090.002,060.002,074.001,896.77120,027
2024-11-192,074.002,100.002,066.002,092.001,913.23134,313
2024-11-182,096.002,102.002,062.002,076.001,898.60599,235
2024-11-152,134.002,134.002,084.002,100.001,920.55160,225
2024-11-142,114.002,114.002,058.002,088.001,909.58223,230
2024-11-132,114.002,140.002,058.002,068.001,891.29261,665
2024-11-122,112.002,144.002,112.002,144.001,960.79179,895
2024-11-112,170.002,184.002,144.002,150.001,966.28246,428
2024-11-082,086.002,164.002,086.002,160.001,975.4274,963
2024-11-072,054.002,160.002,054.002,138.001,955.30219,568
2024-11-062,130.002,152.002,066.002,066.001,889.46296,914
2024-11-052,144.002,180.002,132.002,132.001,949.82178,792
2024-11-042,170.002,192.002,168.802,172.001,986.4096,623
2024-11-012,154.002,196.002,154.002,174.001,988.23199,575
2024-10-312,212.002,212.002,160.002,190.002,002.86267,833
2024-10-302,284.002,304.002,220.002,224.002,033.96135,027
2024-10-292,276.002,276.002,226.002,230.002,039.44109,517
2024-10-282,228.002,254.002,214.002,240.002,048.5978,009
2024-10-252,222.002,234.002,200.002,218.002,028.47117,197
2024-10-242,246.002,268.002,226.002,236.002,044.9327,340
2024-10-232,250.002,268.002,230.002,260.002,066.8897,605
2024-10-222,206.002,252.002,206.002,252.002,059.56114,072
2024-10-212,282.002,308.002,248.002,252.002,059.56102,175
2024-10-182,310.002,324.002,280.002,284.002,088.83494,436
2024-10-172,278.002,338.002,278.002,316.002,118.0965,579
2024-10-162,338.002,342.002,310.002,328.002,129.0774,168
2024-10-152,280.002,310.002,260.002,300.002,103.46123,562
2024-10-142,262.002,312.002,262.002,288.002,092.49107,086
2024-10-112,252.002,322.002,252.002,302.002,105.2997,525
2024-10-102,302.002,324.002,274.002,274.002,079.6895,674
2024-10-092,254.002,322.002,254.002,302.002,105.2954,409
2024-10-082,296.002,326.002,286.002,296.002,099.8066,058
2024-10-072,326.002,342.002,286.002,328.002,129.07177,700
2024-10-042,374.002,374.002,324.002,326.002,127.24338,090
2024-10-032,382.002,382.002,322.002,328.002,129.0786,755
2024-10-022,378.002,420.002,340.002,348.002,147.36168,128
2024-10-012,404.002,448.002,404.002,430.002,222.35125,402
2024-09-302,426.002,432.002,392.002,402.002,196.74200,514
2024-09-272,488.002,488.002,432.002,444.002,235.16111,614
2024-09-262,438.002,460.002,430.002,432.002,224.1897,149
2024-09-252,436.002,442.002,400.002,420.002,213.2180,082
2024-09-242,466.002,478.002,406.002,424.002,216.86118,252
2024-09-232,406.002,473.122,406.002,458.002,247.96117,096
2024-09-202,458.002,470.002,422.002,466.002,255.28653,687
2024-09-192,420.002,492.002,420.002,476.002,264.42163,729
2024-09-182,504.002,504.002,438.002,450.002,240.64121,475
2024-09-172,460.002,520.002,456.002,456.002,246.13139,009
2024-09-162,480.002,514.002,476.002,508.002,293.69107,113
2024-09-132,454.002,530.002,450.002,492.002,279.05107,751
2024-09-122,420.002,472.002,418.002,472.002,260.76109,016
2024-09-112,446.002,456.002,406.002,434.002,226.01139,908
2024-09-102,376.002,446.002,376.002,446.002,236.98125,556
2024-09-092,402.002,412.002,372.002,388.002,183.94266,119
2024-09-062,388.002,414.002,380.002,390.002,185.77118,230
2024-09-052,344.002,420.002,344.002,400.002,194.9292,858
2024-09-042,324.002,396.002,324.002,382.002,155.5967,156
← NewerPage 9 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-030.2600 GBP
2026-04-230.5600 GBP
2025-09-040.2550 GBP
2025-04-240.5550 GBP
2024-09-050.2500 GBP
2024-04-250.5500 GBP
2023-09-070.2450 GBP
2023-04-270.5450 GBP
2022-09-080.2400 GBP
2022-04-280.5350 GBP
2021-09-090.2300 GBP
2021-04-290.5245 GBP
2020-09-100.2200 GBP
2020-04-300.5145 GBP
2019-09-120.2100 GBP
2019-05-020.4675 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.