Derwent London PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,811.00 | 1,854.00 | 1,811.00 | 1,834.00 | 1,834.00 | 626,802 |
| 2026-10-19 | 1,869.00 | 1,872.00 | 1,845.00 | 1,852.00 | 1,852.00 | 216,974 |
| 2026-10-16 | 1,887.00 | 1,887.00 | 1,861.00 | 1,872.00 | 1,872.00 | 467,000 |
| 2026-10-15 | 1,800.00 | 1,883.00 | 1,800.00 | 1,872.00 | 1,872.00 | 666,566 |
| 2026-10-14 | 1,800.00 | 1,855.00 | 1,800.00 | 1,845.00 | 1,845.00 | 200,897 |
| 2026-10-13 | 1,784.00 | 1,825.00 | 1,772.00 | 1,814.00 | 1,814.00 | 431,672 |
| 2026-10-12 | 1,767.00 | 1,786.00 | 1,744.76 | 1,784.00 | 1,784.00 | 230,299 |
| 2026-10-09 | 1,767.00 | 1,778.00 | 1,737.00 | 1,763.00 | 1,763.00 | 203,938 |
| 2026-10-08 | 1,775.00 | 1,775.00 | 1,739.00 | 1,749.00 | 1,749.00 | 487,363 |
| 2026-10-07 | 1,756.00 | 1,805.00 | 1,756.00 | 1,786.00 | 1,786.00 | 338,294 |
| 2026-10-06 | 1,750.00 | 1,795.00 | 1,750.00 | 1,795.00 | 1,795.00 | 272,336 |
| 2026-10-05 | 1,762.00 | 1,818.00 | 1,755.00 | 1,764.00 | 1,764.00 | 318,558 |
| 2026-10-02 | 1,752.00 | 1,796.00 | 1,752.00 | 1,778.00 | 1,778.00 | 259,213 |
| 2026-10-01 | 1,793.00 | 1,816.00 | 1,760.00 | 1,767.00 | 1,767.00 | 292,551 |
| 2026-09-30 | 1,780.00 | 1,840.00 | 1,780.00 | 1,821.00 | 1,821.00 | 257,575 |
| 2026-09-29 | 1,798.00 | 1,828.00 | 1,796.00 | 1,804.00 | 1,804.00 | 271,302 |
| 2026-09-28 | 1,800.00 | 1,839.00 | 1,787.00 | 1,798.00 | 1,798.00 | 120,562 |
| 2026-09-25 | 1,835.00 | 1,835.00 | 1,800.00 | 1,810.00 | 1,810.00 | 278,114 |
| 2026-09-24 | 1,837.00 | 1,837.00 | 1,788.00 | 1,792.00 | 1,792.00 | 264,019 |
| 2026-09-23 | 1,818.00 | 1,840.00 | 1,794.00 | 1,794.00 | 1,794.00 | 214,611 |
| 2026-09-22 | 1,887.00 | 1,887.00 | 1,808.00 | 1,835.00 | 1,835.00 | 287,945 |
| 2026-09-21 | 1,860.00 | 1,860.00 | 1,822.00 | 1,843.00 | 1,843.00 | 245,096 |
| 2026-09-18 | 1,820.00 | 1,846.00 | 1,812.00 | 1,816.00 | 1,816.00 | 1,380,091 |
| 2026-09-17 | 1,794.00 | 1,857.00 | 1,794.00 | 1,857.00 | 1,857.00 | 330,947 |
| 2026-09-16 | 1,780.00 | 1,836.00 | 1,780.00 | 1,836.00 | 1,836.00 | 257,230 |
| 2026-09-15 | 1,769.00 | 1,825.00 | 1,769.00 | 1,807.00 | 1,807.00 | 178,836 |
| 2026-09-14 | 1,816.00 | 1,840.00 | 1,793.28 | 1,796.00 | 1,796.00 | 189,195 |
| 2026-09-11 | 1,885.00 | 1,885.00 | 1,827.00 | 1,836.00 | 1,836.00 | 327,420 |
| 2026-09-10 | 1,845.00 | 1,903.00 | 1,841.00 | 1,841.00 | 1,841.00 | 161,060 |
| 2026-09-09 | 1,913.00 | 1,921.00 | 1,870.00 | 1,877.00 | 1,877.00 | 146,143 |
| 2026-09-08 | 1,996.00 | 1,996.00 | 1,925.00 | 1,925.00 | 1,925.00 | 211,020 |
| 2026-09-07 | 1,950.00 | 1,973.00 | 1,931.00 | 1,955.00 | 1,955.00 | 243,215 |
| 2026-09-04 | 1,950.00 | 1,967.00 | 1,947.00 | 1,963.00 | 1,963.00 | 207,409 |
| 2026-09-03 | 1,955.00 | 1,978.00 | 1,924.00 | 1,951.00 | 1,951.00 | 288,163 |
| 2026-09-02 | 2,046.00 | 2,046.00 | 1,970.00 | 1,970.00 | 1,969.74 | 438,462 |
| 2026-09-01 | 2,028.00 | 2,060.00 | 1,998.00 | 1,998.00 | 1,997.74 | 246,913 |
| 2026-08-28 | 2,048.00 | 2,064.00 | 2,044.00 | 2,048.00 | 2,020.97 | 314,960 |
| 2026-08-27 | 2,060.00 | 2,064.00 | 2,022.00 | 2,050.00 | 2,022.94 | 219,567 |
| 2026-08-26 | 2,110.00 | 2,110.00 | 2,054.00 | 2,064.00 | 2,036.76 | 183,062 |
| 2026-08-25 | 2,074.00 | 2,092.00 | 2,044.00 | 2,060.00 | 2,032.81 | 410,948 |
| 2026-08-24 | 2,050.00 | 2,078.00 | 2,050.00 | 2,078.00 | 2,050.57 | 183,255 |
| 2026-08-21 | 2,034.00 | 2,056.00 | 2,022.00 | 2,052.00 | 2,024.92 | 158,050 |
| 2026-08-20 | 1,978.00 | 2,038.00 | 1,978.00 | 2,026.00 | 1,999.26 | 183,584 |
| 2026-08-19 | 2,024.00 | 2,036.00 | 2,002.00 | 2,022.00 | 1,995.31 | 182,192 |
| 2026-08-18 | 2,022.00 | 2,060.00 | 2,020.00 | 2,020.00 | 1,993.34 | 224,220 |
| 2026-08-17 | 2,098.00 | 2,114.00 | 2,056.00 | 2,058.00 | 2,030.84 | 154,064 |
| 2026-08-14 | 2,138.00 | 2,138.00 | 2,086.00 | 2,096.00 | 2,068.34 | 173,636 |
| 2026-08-13 | 2,080.00 | 2,114.00 | 2,064.00 | 2,088.00 | 2,060.44 | 163,482 |
| 2026-08-12 | 2,086.00 | 2,098.00 | 2,054.00 | 2,076.00 | 2,048.60 | 226,851 |
| 2026-08-11 | 2,036.00 | 2,092.00 | 2,036.00 | 2,068.00 | 2,040.71 | 316,227 |
| 2026-08-10 | 2,112.00 | 2,112.00 | 2,064.00 | 2,086.00 | 2,058.47 | 203,714 |
| 2026-08-07 | 2,050.00 | 2,120.00 | 2,036.00 | 2,100.00 | 2,072.28 | 330,379 |
| 2026-08-06 | 2,162.00 | 2,162.00 | 2,020.00 | 2,054.00 | 2,026.89 | 552,105 |
| 2026-08-05 | 2,196.00 | 2,196.00 | 2,112.00 | 2,112.00 | 2,084.13 | 280,565 |
| 2026-08-04 | 2,148.00 | 2,150.00 | 2,112.00 | 2,146.00 | 2,117.68 | 233,638 |
| 2026-08-03 | 2,154.00 | 2,154.00 | 2,094.00 | 2,120.00 | 2,092.02 | 248,098 |
| 2026-07-31 | 2,112.00 | 2,136.00 | 2,098.00 | 2,104.00 | 2,076.23 | 441,915 |
| 2026-07-30 | 2,060.00 | 2,122.00 | 2,060.00 | 2,116.00 | 2,088.07 | 205,009 |
| 2026-07-29 | 2,088.00 | 2,102.00 | 2,062.00 | 2,102.00 | 2,074.26 | 281,319 |
| 2026-07-28 | 2,010.00 | 2,074.00 | 2,010.00 | 2,060.00 | 2,032.81 | 212,308 |
Page 1 of 22 · 1,266 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.2600 GBP |
| 2026-04-23 | 0.5600 GBP |
| 2025-09-04 | 0.2550 GBP |
| 2025-04-24 | 0.5550 GBP |
| 2024-09-05 | 0.2500 GBP |
| 2024-04-25 | 0.5500 GBP |
| 2023-09-07 | 0.2450 GBP |
| 2023-04-27 | 0.5450 GBP |
| 2022-09-08 | 0.2400 GBP |
| 2022-04-28 | 0.5350 GBP |
| 2021-09-09 | 0.2300 GBP |
| 2021-04-29 | 0.5245 GBP |
| 2020-09-10 | 0.2200 GBP |
| 2020-04-30 | 0.5145 GBP |
| 2019-09-12 | 0.2100 GBP |
| 2019-05-02 | 0.4675 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.