Direct Line Insurance Group (DLG) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Direct Line Insurance Group

Date Open High Low Close* Volume
14/09/2018 322.20p 323.60p 320.50p 323.00p 2272679
13/09/2018 322.10p 324.20p 321.80p 322.20p 2510127
12/09/2018 325.80p 327.30p 323.10p 323.80p 3216470
11/09/2018 324.70p 326.80p 323.50p 326.80p 2877080
10/09/2018 328.50p 328.50p 323.40p 325.60p 3295129
07/09/2018 327.70p 330.00p 326.30p 327.70p 4652970
06/09/2018 328.10p 330.30p 326.60p 327.70p 3651324
05/09/2018 328.30p 331.00p 328.10p 329.00p 3465809
04/09/2018 337.30p 337.30p 328.50p 330.10p 3441553
03/09/2018 331.10p 336.60p 331.10p 334.70p 3154985
31/08/2018 333.20p 334.30p 329.80p 330.90p 6435630
30/08/2018 332.40p 335.10p 330.00p 332.30p 2666720
29/08/2018 337.40p 338.50p 329.60p 332.00p 3247331
28/08/2018 339.00p 339.20p 335.00p 337.10p 3895422
24/08/2018 332.40p 335.50p 331.30p 334.40p 2645092
23/08/2018 333.50p 334.70p 330.00p 333.70p 3928367
22/08/2018 329.10p 333.20p 327.60p 333.20p 4474410
21/08/2018 327.60p 331.60p 327.50p 330.10p 4072789
20/08/2018 332.00p 333.50p 329.20p 329.90p 3564646
17/08/2018 335.10p 335.60p 330.40p 332.40p 2980255
16/08/2018 335.70p 337.55p 332.20p 335.70p 4349915
15/08/2018 331.50p 335.00p 329.30p 334.20p 6601842
14/08/2018 329.00p 334.30p 327.00p 329.00p 4489403
13/08/2018 321.40p 331.20p 321.00p 327.30p 6995043
10/08/2018 324.70p 326.70p 322.40p 322.50p 3925887
09/08/2018 327.50p 330.20p 323.40p 325.60p 5949262
08/08/2018 335.00p 335.90p 332.20p 334.20p 5715772
07/08/2018 336.30p 338.30p 333.70p 334.00p 3296821
06/08/2018 338.40p 339.30p 334.30p 336.40p 5334797
03/08/2018 336.70p 338.40p 333.90p 337.20p 3706264
02/08/2018 337.90p 341.22p 334.10p 335.20p 4273267
01/08/2018 344.00p 346.90p 327.80p 338.50p 9649758
31/07/2018 333.80p 343.90p 333.10p 343.90p 5580292
30/07/2018 328.70p 336.50p 328.70p 333.10p 4212264
27/07/2018 332.30p 333.40p 329.80p 331.80p 3226996
26/07/2018 331.40p 332.00p 329.90p 331.50p 2599792
25/07/2018 340.30p 340.30p 329.60p 330.90p 4129939
24/07/2018 336.80p 340.60p 334.50p 339.30p 3435627
23/07/2018 336.80p 337.40p 333.70p 334.20p 2247357
20/07/2018 337.80p 338.60p 334.19p 338.30p 2655593
19/07/2018 343.00p 344.70p 338.40p 339.60p 2890814
18/07/2018 342.10p 345.23p 341.50p 343.10p 4066412
17/07/2018 336.90p 341.30p 336.90p 340.50p 2763943
16/07/2018 339.20p 339.40p 334.80p 338.50p 3541906
13/07/2018 337.30p 339.54p 335.20p 337.70p 3079012
12/07/2018 334.90p 339.00p 334.00p 335.80p 2537299
11/07/2018 333.00p 335.00p 329.90p 334.20p 4357735
10/07/2018 335.60p 335.60p 332.70p 335.30p 4003379
09/07/2018 330.70p 335.70p 329.60p 334.70p 4122913
06/07/2018 338.00p 338.00p 327.30p 330.20p 10973471
05/07/2018 344.60p 345.50p 342.40p 342.90p 2717214
04/07/2018 342.00p 346.30p 340.50p 343.70p 1902519
03/07/2018 342.30p 343.00p 339.79p 341.70p 3525412
02/07/2018 340.10p 343.20p 338.70p 342.00p 3850165
29/06/2018 345.40p 346.30p 342.90p 342.90p 5535194
28/06/2018 342.70p 345.00p 341.00p 342.50p 3591243
27/06/2018 345.60p 348.80p 340.90p 344.20p 3886608
26/06/2018 347.40p 348.60p 344.90p 346.60p 11050594
25/06/2018 348.10p 349.10p 344.50p 344.60p 3764969
22/06/2018 344.70p 349.33p 344.66p 348.30p 3337304
21/06/2018 350.50p 352.20p 343.50p 343.50p 3591699
20/06/2018 354.00p 354.20p 349.90p 350.40p 2801090
19/06/2018 347.90p 352.30p 346.80p 350.90p 3456980
18/06/2018 350.90p 354.20p 347.30p 348.70p 3392147
15/06/2018 356.50p 356.50p 349.20p 349.20p 11783108
14/06/2018 350.10p 357.30p 349.00p 356.80p 4880378
13/06/2018 354.20p 355.00p 350.10p 351.00p 3612088
12/06/2018 355.80p 358.00p 352.10p 355.20p 5318213
11/06/2018 351.20p 354.40p 349.40p 353.60p 3124778
08/06/2018 350.80p 351.60p 347.20p 347.80p 3465351
07/06/2018 354.80p 355.50p 351.90p 352.50p 3569457
06/06/2018 352.00p 354.20p 346.50p 350.30p 4049721
05/06/2018 355.50p 357.60p 351.60p 351.60p 2354669
04/06/2018 353.50p 359.00p 353.00p 357.90p 3260261
01/06/2018 359.90p 360.70p 352.00p 353.30p 6073638
31/05/2018 359.10p 361.30p 355.60p 357.50p 7506438
30/05/2018 358.00p 360.70p 355.90p 359.10p 4426584
29/05/2018 372.40p 372.60p 356.70p 356.70p 5985663
25/05/2018 373.30p 374.41p 370.60p 372.60p 4065919
24/05/2018 370.80p 374.50p 369.90p 370.70p 3481739
23/05/2018 376.30p 378.00p 370.20p 370.20p 4125636
22/05/2018 376.90p 378.60p 373.40p 376.20p 3811432
21/05/2018 377.10p 377.76p 373.90p 374.90p 4078751
18/05/2018 375.50p 376.40p 370.50p 371.80p 4280052
17/05/2018 374.10p 377.20p 372.30p 374.80p 4866630
16/05/2018 369.20p 376.40p 368.90p 375.90p 6939958
15/05/2018 363.80p 373.30p 363.80p 370.30p 5100551
14/05/2018 369.20p 372.10p 359.30p 363.10p 6581574
11/05/2018 374.30p 374.30p 369.50p 370.60p 3849494
10/05/2018 372.60p 374.06p 369.60p 373.50p 3048679
09/05/2018 368.00p 372.10p 367.40p 371.20p 4393619
08/05/2018 367.80p 369.50p 363.40p 369.00p 4343440
04/05/2018 364.00p 370.00p 364.00p 365.30p 3912073
03/05/2018 361.50p 363.50p 357.30p 363.50p 6900274
02/05/2018 363.00p 374.33p 360.00p 365.80p 9819783
01/05/2018 374.00p 379.40p 372.70p 376.30p 3031937
30/04/2018 374.10p 377.80p 371.40p 374.30p 3460757
27/04/2018 370.70p 375.50p 368.30p 373.80p 3727379
26/04/2018 374.20p 375.90p 365.70p 369.10p 5007756
25/04/2018 374.40p 377.10p 372.70p 374.70p 4484913
24/04/2018 378.80p 379.00p 372.40p 374.70p 3951700
23/04/2018 373.80p 379.70p 372.70p 376.80p 4374780
20/04/2018 368.50p 373.30p 368.50p 372.70p 6045566
19/04/2018 370.50p 370.60p 367.70p 368.90p 5899085
18/04/2018 366.30p 372.60p 365.00p 370.60p 6748666
17/04/2018 358.30p 365.20p 357.60p 365.20p 7065147
16/04/2018 361.30p 362.30p 356.95p 357.00p 4101687
13/04/2018 358.50p 361.80p 357.60p 360.10p 4881718
12/04/2018 353.10p 357.50p 352.30p 357.50p 4333226
11/04/2018 352.70p 355.40p 352.40p 353.40p 9244459
10/04/2018 354.00p 354.00p 349.70p 352.80p 9923224
09/04/2018 347.80p 350.70p 347.60p 349.20p 10290911
06/04/2018 346.80p 351.00p 345.90p 346.90p 11360064
05/04/2018 353.00p 359.90p 348.00p 348.10p 8920498
04/04/2018 383.20p 386.60p 380.50p 386.60p 9226125
03/04/2018 376.60p 385.90p 376.50p 382.30p 7143596
29/03/2018 377.70p 383.10p 376.70p 381.30p 6828343
28/03/2018 372.20p 377.60p 368.00p 377.60p 4751976
27/03/2018 376.50p 379.50p 371.60p 373.80p 7348215
26/03/2018 376.60p 376.60p 371.90p 372.80p 5637021
23/03/2018 381.90p 383.20p 373.80p 375.30p 4459290
22/03/2018 385.50p 387.50p 381.40p 383.20p 4056870
21/03/2018 388.50p 391.70p 386.50p 386.90p 3723720
20/03/2018 386.10p 389.20p 383.50p 388.40p 3480235
19/03/2018 388.10p 388.10p 382.90p 384.50p 3369440
16/03/2018 390.50p 391.90p 386.30p 388.30p 6766749
15/03/2018 384.40p 390.60p 384.40p 390.20p 3946082
14/03/2018 382.60p 385.90p 381.40p 384.30p 4446451
13/03/2018 389.00p 391.60p 381.30p 383.30p 5806433
12/03/2018 392.00p 393.20p 390.06p 393.20p 6071653
09/03/2018 385.20p 391.60p 384.40p 390.40p 5274271
08/03/2018 379.70p 385.40p 378.70p 383.70p 3418086
07/03/2018 376.00p 380.05p 374.00p 379.10p 3939065
06/03/2018 379.40p 382.40p 375.30p 375.80p 4763124
05/03/2018 373.20p 379.90p 372.00p 377.70p 6836777
02/03/2018 376.40p 378.60p 372.90p 373.80p 4303693
01/03/2018 382.40p 383.00p 377.90p 378.60p 7458845
28/02/2018 385.90p 391.20p 382.00p 382.80p 10104510
27/02/2018 392.00p 397.00p 380.30p 387.90p 8492408
26/02/2018 388.50p 392.20p 388.00p 388.60p 3911178
23/02/2018 392.00p 392.20p 385.60p 388.20p 2939655
22/02/2018 389.30p 393.00p 387.00p 390.90p 4187470
21/02/2018 388.00p 390.50p 386.50p 389.90p 3035672
20/02/2018 387.60p 390.10p 386.40p 388.00p 2936282
19/02/2018 386.10p 387.90p 383.70p 385.40p 2368961
16/02/2018 385.80p 387.70p 383.40p 385.80p 2938781
15/02/2018 386.90p 389.00p 383.90p 384.70p 4043652
14/02/2018 387.80p 388.71p 385.60p 385.70p 4164593
13/02/2018 381.20p 386.20p 381.10p 385.80p 4887624
12/02/2018 382.40p 384.60p 380.00p 381.70p 6810976
09/02/2018 366.80p 382.00p 363.50p 378.50p 12019919
08/02/2018 369.50p 375.30p 367.30p 368.50p 6493237
07/02/2018 365.80p 373.00p 361.76p 371.60p 6873675
06/02/2018 365.70p 366.50p 362.30p 362.30p 6652375
05/02/2018 372.10p 373.90p 370.10p 371.70p 4036610
02/02/2018 371.80p 375.20p 371.40p 374.90p 3586337
01/02/2018 370.90p 373.80p 366.80p 371.40p 3553175
31/01/2018 373.90p 373.90p 366.90p 369.30p 3874937
30/01/2018 373.90p 375.40p 370.30p 372.60p 2676789
29/01/2018 375.90p 379.00p 374.40p 375.80p 2951401
26/01/2018 375.90p 378.20p 373.80p 375.00p 3072525
25/01/2018 370.10p 375.40p 369.60p 375.00p 3683710
24/01/2018 368.60p 373.90p 368.50p 370.10p 5129869
23/01/2018 374.10p 374.10p 366.20p 367.50p 3797816
22/01/2018 372.30p 374.90p 369.80p 373.20p 2931244
19/01/2018 373.30p 376.90p 372.90p 373.40p 3119535
18/01/2018 372.30p 374.80p 368.70p 373.30p 5044302
17/01/2018 371.70p 373.90p 369.10p 372.20p 2658778
16/01/2018 370.00p 371.00p 367.80p 369.10p 2498871
15/01/2018 370.20p 372.70p 369.00p 369.00p 1406299
12/01/2018 376.50p 377.10p 370.40p 371.00p 3132087
11/01/2018 374.70p 377.30p 372.50p 376.30p 2774885
10/01/2018 373.20p 376.60p 371.30p 374.70p 3158676
09/01/2018 368.70p 373.10p 367.70p 373.00p 2308827
08/01/2018 369.00p 371.40p 366.30p 367.40p 2618514
05/01/2018 365.50p 370.90p 362.60p 369.80p 3995974
04/01/2018 370.50p 370.50p 365.06p 366.50p 3919692
03/01/2018 372.10p 373.40p 367.70p 368.60p 2699004
02/01/2018 383.00p 384.30p 371.00p 372.00p 2950058
29/12/2017 376.10p 383.10p 373.20p 381.70p 1161957
28/12/2017 375.90p 377.40p 374.40p 376.10p 1998612
27/12/2017 375.00p 376.10p 369.80p 374.80p 2141480
22/12/2017 369.80p 374.20p 369.80p 373.60p 766329
21/12/2017 368.90p 372.50p 366.10p 371.30p 2497453
20/12/2017 370.00p 374.90p 367.30p 368.70p 4290491
19/12/2017 368.50p 371.40p 366.80p 369.20p 3494890
18/12/2017 365.90p 369.90p 365.80p 367.90p 2652069
15/12/2017 363.80p 365.90p 361.80p 365.80p 4700001
14/12/2017 361.70p 366.50p 359.40p 364.30p 4271010
13/12/2017 358.80p 364.10p 355.10p 361.20p 4399703
12/12/2017 356.20p 358.70p 354.70p 358.70p 4913576
11/12/2017 358.70p 359.70p 352.70p 355.00p 4394768
08/12/2017 358.40p 364.07p 356.50p 359.10p 4185306
07/12/2017 365.20p 367.20p 357.10p 357.10p 6215533
06/12/2017 361.90p 366.30p 359.90p 365.00p 3385490
05/12/2017 365.30p 365.90p 361.20p 363.50p 2644469
04/12/2017 365.20p 367.30p 363.96p 364.00p 3447039
01/12/2017 365.20p 365.80p 362.76p 362.80p 3576215
30/11/2017 363.00p 365.80p 359.60p 365.80p 7441330
29/11/2017 358.60p 366.70p 358.60p 364.20p 5426146

*Close Price adjusted for both dividends and splits