De La Rue (DLAR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. De La Rue

Date Open High Low Close* Volume
02/07/2025 130.00p 130.00p 130.00p 130.00p 0
01/07/2025 130.00p 130.50p 129.50p 130.00p 526522
30/06/2025 130.00p 130.00p 129.50p 129.50p 57468
27/06/2025 129.50p 130.00p 129.50p 129.50p 88720
26/06/2025 129.50p 130.00p 129.50p 129.50p 46878
25/06/2025 130.00p 130.04p 129.50p 129.50p 115350
24/06/2025 129.50p 130.00p 129.00p 129.50p 175988
23/06/2025 129.50p 130.00p 129.00p 129.00p 40469
20/06/2025 129.50p 130.00p 129.00p 130.00p 957009
19/06/2025 129.50p 129.50p 129.00p 129.00p 59973
18/06/2025 129.00p 129.50p 129.00p 129.00p 58509
17/06/2025 129.50p 133.50p 129.00p 129.00p 2310917
16/06/2025 129.00p 129.50p 129.00p 129.00p 422885
13/06/2025 129.00p 129.50p 129.00p 129.00p 2318680
12/06/2025 130.00p 130.00p 129.00p 129.00p 204384
11/06/2025 129.50p 129.55p 129.00p 129.00p 110589
10/06/2025 129.00p 130.00p 129.00p 129.00p 147710
09/06/2025 129.00p 130.62p 129.00p 129.00p 117063
06/06/2025 129.00p 130.00p 129.00p 129.00p 253406
05/06/2025 129.00p 129.50p 128.50p 129.50p 252972
04/06/2025 128.50p 129.50p 128.50p 129.50p 170334
03/06/2025 128.50p 129.50p 128.50p 128.50p 242625
02/06/2025 128.50p 129.50p 128.50p 128.50p 90400
30/05/2025 129.50p 129.50p 128.50p 128.50p 208221
29/05/2025 128.50p 129.00p 128.50p 128.50p 44649
28/05/2025 128.50p 129.00p 128.50p 128.50p 537293
27/05/2025 128.50p 129.00p 128.50p 128.50p 132895
23/05/2025 129.00p 129.00p 128.00p 128.50p 680496
22/05/2025 128.50p 129.00p 128.50p 129.00p 68684
21/05/2025 128.50p 129.00p 128.00p 129.00p 100179
20/05/2025 128.50p 128.52p 128.00p 128.50p 245571
19/05/2025 128.50p 129.00p 128.00p 129.00p 101988
16/05/2025 128.50p 129.00p 128.00p 128.50p 187097
15/05/2025 129.50p 129.60p 128.40p 128.50p 798541
14/05/2025 128.50p 129.00p 128.50p 129.00p 7164664
13/05/2025 129.00p 129.00p 128.50p 129.00p 225724
12/05/2025 129.00p 129.50p 128.00p 128.50p 1878415
09/05/2025 129.50p 130.00p 129.00p 129.50p 120277
08/05/2025 130.00p 130.00p 129.00p 129.50p 537005
07/05/2025 129.50p 130.00p 128.76p 129.50p 534644
06/05/2025 129.50p 129.50p 123.56p 129.50p 552440
02/05/2025 129.50p 129.50p 128.50p 129.00p 867654
01/05/2025 129.50p 129.50p 129.00p 129.50p 197809
30/04/2025 129.00p 129.50p 129.00p 129.00p 159469
29/04/2025 129.50p 129.50p 129.00p 129.00p 409323
28/04/2025 129.00p 129.50p 128.50p 129.00p 668836
25/04/2025 129.00p 129.50p 128.50p 128.50p 867069
24/04/2025 129.50p 129.50p 129.00p 129.00p 198861
23/04/2025 129.00p 129.50p 128.63p 129.00p 1692994
22/04/2025 128.50p 129.00p 128.50p 128.50p 1002592
17/04/2025 128.50p 129.00p 128.50p 129.00p 1738219
16/04/2025 128.50p 129.50p 128.00p 129.00p 2234807
15/04/2025 127.00p 133.00p 127.00p 128.50p 57239492
14/04/2025 113.50p 113.50p 110.05p 112.00p 87327
11/04/2025 111.00p 114.50p 111.00p 111.50p 56037
10/04/2025 110.00p 115.00p 110.00p 113.50p 50078
09/04/2025 110.50p 115.50p 107.52p 110.00p 2291979
08/04/2025 111.00p 116.68p 111.00p 114.00p 659296
07/04/2025 110.00p 113.00p 106.50p 113.00p 862825
04/04/2025 118.50p 119.50p 107.00p 108.00p 344032
03/04/2025 119.50p 119.50p 116.50p 119.00p 36164
02/04/2025 116.00p 120.00p 115.20p 120.00p 114329
01/04/2025 120.00p 122.00p 117.55p 118.50p 113773
31/03/2025 121.00p 121.50p 117.00p 117.00p 132555
28/03/2025 120.50p 122.00p 120.50p 122.00p 64698
27/03/2025 118.50p 124.50p 115.95p 120.50p 208389
26/03/2025 120.50p 124.00p 117.00p 119.00p 63654
25/03/2025 119.00p 120.00p 117.00p 120.00p 86466
24/03/2025 120.50p 124.50p 118.00p 118.00p 145837
21/03/2025 120.00p 123.84p 119.00p 120.00p 86548
20/03/2025 125.00p 125.00p 119.00p 119.00p 58301
19/03/2025 119.50p 120.00p 117.40p 119.50p 121674
18/03/2025 115.50p 119.50p 115.50p 119.00p 259231
17/03/2025 123.00p 123.00p 117.00p 118.00p 220832
14/03/2025 117.00p 122.00p 115.00p 118.50p 198433
13/03/2025 118.00p 124.50p 117.00p 117.00p 95296
12/03/2025 117.00p 120.00p 117.00p 118.50p 192422
11/03/2025 121.50p 121.50p 119.00p 119.00p 492057
10/03/2025 119.00p 122.50p 119.00p 121.50p 983778
07/03/2025 120.50p 123.50p 119.00p 120.50p 1385028
06/03/2025 120.00p 122.00p 119.00p 120.00p 161298
05/03/2025 124.50p 124.50p 120.54p 122.00p 1209345
04/03/2025 118.00p 122.50p 115.00p 121.50p 1564539
03/03/2025 120.00p 123.00p 118.50p 123.00p 222581
28/02/2025 120.50p 121.00p 118.00p 119.50p 2233807
27/02/2025 120.00p 121.00p 119.00p 121.00p 48278
26/02/2025 118.50p 120.00p 118.50p 120.00p 87109
25/02/2025 118.00p 119.50p 117.00p 118.50p 216510
24/02/2025 118.50p 120.40p 117.15p 118.50p 56220
21/02/2025 118.50p 120.55p 118.00p 119.00p 195814
20/02/2025 120.00p 120.00p 117.00p 118.50p 366874
19/02/2025 118.00p 120.00p 117.00p 120.00p 101429
18/02/2025 117.50p 118.50p 116.00p 118.00p 738908
17/02/2025 118.50p 119.50p 117.00p 117.50p 69574
14/02/2025 118.00p 119.50p 116.00p 118.50p 385655
13/02/2025 119.50p 119.50p 116.50p 118.00p 619004
12/02/2025 117.00p 119.50p 115.50p 119.50p 81818
11/02/2025 117.00p 118.38p 116.00p 116.50p 55434
10/02/2025 117.50p 118.51p 115.00p 117.00p 163844
07/02/2025 116.00p 119.50p 115.00p 118.00p 133383
06/02/2025 117.50p 118.60p 115.50p 118.50p 608596
05/02/2025 117.00p 119.50p 115.50p 118.00p 324378
04/02/2025 115.50p 125.49p 112.50p 117.50p 759511
03/02/2025 112.00p 116.00p 111.87p 115.00p 128971
31/01/2025 111.00p 114.50p 110.50p 114.00p 132579
30/01/2025 114.50p 115.50p 112.00p 113.00p 2169170
29/01/2025 114.00p 116.00p 112.60p 114.00p 736259
28/01/2025 112.50p 114.00p 111.50p 113.00p 847734
27/01/2025 113.00p 113.00p 110.50p 112.00p 221728
24/01/2025 112.50p 113.00p 110.00p 111.50p 436673
23/01/2025 111.50p 113.50p 110.15p 112.50p 90381
22/01/2025 110.50p 113.00p 109.50p 111.00p 105957
21/01/2025 113.50p 114.00p 111.70p 112.50p 64271
20/01/2025 112.00p 114.00p 110.00p 111.00p 274121
17/01/2025 112.50p 114.50p 110.00p 112.00p 400246
16/01/2025 109.00p 114.50p 109.00p 112.00p 399089
15/01/2025 105.00p 110.00p 105.00p 109.00p 1319666
14/01/2025 106.50p 110.00p 105.00p 105.00p 5757455
13/01/2025 109.00p 110.50p 106.00p 106.50p 2229149
10/01/2025 111.00p 113.55p 107.50p 109.00p 460727
09/01/2025 102.50p 117.00p 99.39p 111.00p 1521543
08/01/2025 105.00p 106.00p 102.00p 102.50p 162677
07/01/2025 99.00p 104.50p 99.00p 104.00p 1554816
06/01/2025 102.50p 102.50p 99.00p 99.00p 90973
03/01/2025 102.00p 103.50p 99.20p 102.00p 58744
02/01/2025 103.50p 105.00p 99.56p 100.50p 216391
31/12/2024 103.50p 104.00p 102.00p 103.50p 112738
30/12/2024 104.00p 106.00p 103.00p 103.00p 97373
27/12/2024 105.00p 106.00p 103.00p 103.00p 56911
24/12/2024 106.00p 106.00p 103.50p 105.00p 67959
23/12/2024 102.50p 107.50p 102.25p 105.50p 183122
20/12/2024 104.00p 105.50p 101.80p 105.00p 171871
19/12/2024 96.60p 104.00p 95.00p 102.00p 1445980
18/12/2024 104.00p 104.00p 98.58p 98.80p 287033
17/12/2024 105.50p 108.00p 101.50p 103.00p 832834
16/12/2024 108.00p 112.50p 105.50p 106.00p 141153
13/12/2024 108.00p 111.50p 107.00p 108.00p 1903554
12/12/2024 112.50p 121.00p 101.00p 112.00p 1812552
11/12/2024 111.00p 113.00p 108.24p 109.50p 223948
10/12/2024 112.50p 113.00p 110.50p 112.50p 98546
09/12/2024 114.50p 117.50p 111.06p 112.50p 375976
06/12/2024 107.50p 114.25p 107.00p 112.00p 499929
05/12/2024 105.00p 109.00p 104.42p 107.00p 1694451
04/12/2024 106.00p 106.00p 101.00p 104.00p 104755
03/12/2024 101.00p 106.00p 101.00p 105.50p 157217
02/12/2024 101.50p 103.50p 100.15p 103.00p 1288170
29/11/2024 100.50p 102.54p 100.00p 102.00p 82110
28/11/2024 100.00p 104.00p 100.00p 104.00p 42646
27/11/2024 102.00p 103.02p 100.00p 102.00p 118426
26/11/2024 101.00p 103.10p 100.00p 101.00p 44177
25/11/2024 100.50p 103.49p 99.80p 99.80p 70207
22/11/2024 98.20p 103.50p 98.20p 101.00p 44667
21/11/2024 103.50p 103.50p 97.40p 103.50p 64239
20/11/2024 102.00p 102.00p 97.97p 98.60p 2468690
19/11/2024 102.00p 102.60p 98.00p 102.00p 141916
18/11/2024 101.50p 104.00p 99.00p 101.50p 64253
15/11/2024 99.80p 105.00p 99.47p 103.00p 370829
14/11/2024 99.00p 101.00p 98.40p 98.60p 258467
13/11/2024 97.00p 99.80p 95.80p 95.80p 59587
12/11/2024 99.00p 100.00p 96.00p 96.00p 157013
11/11/2024 99.60p 99.60p 96.09p 99.00p 2038077
08/11/2024 96.60p 100.00p 95.92p 100.00p 12815
07/11/2024 100.50p 101.50p 96.27p 99.00p 169265
06/11/2024 96.60p 100.56p 95.00p 95.40p 81754
05/11/2024 100.00p 101.00p 95.20p 96.60p 149681
04/11/2024 101.00p 101.00p 95.00p 95.80p 104958
01/11/2024 100.00p 100.30p 95.80p 95.80p 103807
31/10/2024 98.00p 99.55p 96.00p 98.60p 320867
30/10/2024 97.00p 99.19p 95.80p 95.80p 126170
29/10/2024 98.00p 102.00p 96.80p 96.80p 1168818
28/10/2024 99.80p 101.50p 97.20p 99.40p 109126
25/10/2024 100.50p 101.40p 98.00p 98.60p 427062
24/10/2024 99.00p 100.50p 97.45p 100.00p 69536
23/10/2024 98.60p 101.43p 97.61p 100.00p 621345
22/10/2024 100.00p 100.50p 96.80p 98.20p 266394
21/10/2024 101.00p 105.00p 99.67p 101.00p 411680
18/10/2024 104.00p 107.50p 100.50p 100.50p 343586
17/10/2024 105.00p 107.00p 103.00p 106.00p 1268096
16/10/2024 106.00p 107.40p 102.00p 103.00p 1774479
15/10/2024 116.00p 119.90p 103.44p 107.50p 2617878
14/10/2024 95.00p 95.00p 91.42p 94.00p 66189
11/10/2024 94.80p 95.00p 91.36p 94.40p 119140
10/10/2024 93.80p 94.20p 90.55p 94.20p 167320
09/10/2024 89.20p 93.00p 89.00p 93.00p 253672
08/10/2024 89.20p 91.80p 87.00p 87.00p 67191
07/10/2024 91.80p 92.00p 88.40p 88.40p 91541
04/10/2024 89.60p 91.42p 89.00p 89.80p 98477
03/10/2024 92.40p 94.60p 89.40p 89.40p 1105571
02/10/2024 91.00p 91.00p 88.57p 90.00p 150238
01/10/2024 89.00p 92.13p 88.00p 88.00p 191821
30/09/2024 87.00p 91.60p 86.39p 88.00p 395813
27/09/2024 91.00p 95.00p 87.60p 87.60p 267602
26/09/2024 86.00p 93.89p 82.40p 92.00p 444855
25/09/2024 98.80p 98.80p 79.60p 83.00p 684838
24/09/2024 94.00p 98.80p 92.20p 94.00p 55040
23/09/2024 97.00p 97.18p 94.00p 96.00p 66783
20/09/2024 92.00p 99.60p 92.00p 92.20p 73952
19/09/2024 95.00p 97.24p 92.00p 94.60p 118436
18/09/2024 95.20p 98.80p 94.00p 94.60p 104362
17/09/2024 99.00p 99.40p 94.40p 94.40p 51653

*Close Price adjusted for both dividends and splits