Derwent London (DLN) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Derwent London

Date Open High Low Close* Volume
10/10/2023 1,886.00p 1,934.00p 1,874.00p 1,926.00p 166371
09/10/2023 1,900.00p 1,900.00p 1,832.00p 1,847.00p 152538
06/10/2023 1,899.00p 1,899.00p 1,825.00p 1,863.00p 555116
05/10/2023 1,880.00p 1,880.00p 1,840.00p 1,861.00p 318432
04/10/2023 1,832.00p 1,868.00p 1,820.00p 1,837.00p 480424
03/10/2023 1,883.00p 1,907.00p 1,836.00p 1,844.00p 243152
02/10/2023 1,934.00p 1,955.00p 1,887.00p 1,889.00p 291230
29/09/2023 1,842.00p 1,952.00p 1,842.00p 1,927.00p 317801
28/09/2023 1,837.00p 1,865.00p 1,837.00p 1,838.00p 359438
27/09/2023 1,838.00p 1,889.00p 1,829.00p 1,845.00p 1152610
26/09/2023 1,886.00p 1,922.00p 1,885.00p 1,909.00p 220448
25/09/2023 1,905.00p 1,943.00p 1,880.00p 1,904.00p 721525
22/09/2023 1,925.00p 1,933.00p 1,896.00p 1,933.00p 615136
21/09/2023 1,876.00p 1,959.00p 1,876.00p 1,933.00p 433413
20/09/2023 1,870.00p 1,949.00p 1,870.00p 1,913.00p 328673
19/09/2023 1,877.00p 1,877.00p 1,834.00p 1,858.00p 267051
18/09/2023 1,888.00p 1,903.50p 1,833.00p 1,833.00p 355190
15/09/2023 1,944.00p 1,963.00p 1,890.00p 1,891.00p 1353317
14/09/2023 1,882.00p 1,898.00p 1,825.00p 1,898.00p 515825
13/09/2023 1,812.00p 1,856.00p 1,812.00p 1,838.00p 299901
12/09/2023 1,814.00p 1,850.00p 1,814.00p 1,830.00p 213438
11/09/2023 1,836.00p 1,867.00p 1,836.00p 1,857.00p 193670
08/09/2023 1,886.00p 1,886.00p 1,838.00p 1,841.00p 778274
07/09/2023 1,874.00p 1,874.00p 1,830.00p 1,846.00p 887937
06/09/2023 1,838.00p 1,890.00p 1,821.00p 1,874.00p 241491
05/09/2023 1,859.00p 1,859.00p 1,815.00p 1,838.00p 123952
04/09/2023 1,810.00p 1,849.00p 1,810.00p 1,834.00p 245072
01/09/2023 1,870.00p 1,870.00p 1,828.00p 1,834.00p 216604
31/08/2023 1,850.00p 1,909.00p 1,850.00p 1,858.00p 416650
30/08/2023 1,850.00p 1,898.00p 1,847.00p 1,878.00p 1347084
29/08/2023 1,835.00p 1,878.00p 1,824.00p 1,869.00p 613354
25/08/2023 1,860.00p 1,860.00p 1,821.00p 1,821.00p 186224
24/08/2023 1,932.00p 1,945.00p 1,854.00p 1,854.00p 271773
23/08/2023 1,825.00p 1,899.00p 1,825.00p 1,899.00p 170442
22/08/2023 1,826.00p 1,837.15p 1,817.79p 1,824.00p 403559
21/08/2023 1,851.00p 1,875.39p 1,812.00p 1,812.00p 244658
18/08/2023 1,969.00p 1,969.00p 1,877.00p 1,877.00p 206602
17/08/2023 1,925.00p 1,950.00p 1,922.00p 1,933.00p 152874
16/08/2023 1,934.00p 1,975.00p 1,934.00p 1,950.00p 187902
15/08/2023 1,966.00p 1,984.00p 1,950.00p 1,980.00p 132645
14/08/2023 1,992.00p 2,028.00p 1,991.00p 2,004.00p 120838
11/08/2023 2,162.00p 2,162.00p 2,030.00p 2,038.00p 141913
10/08/2023 2,142.00p 2,198.00p 2,112.00p 2,112.00p 110493
09/08/2023 2,224.00p 2,224.00p 2,144.00p 2,162.00p 142697
08/08/2023 2,154.00p 2,194.00p 2,146.00p 2,172.00p 109305
07/08/2023 2,108.00p 2,178.00p 2,108.00p 2,156.00p 151318
04/08/2023 2,152.00p 2,162.00p 2,114.00p 2,160.00p 384110
03/08/2023 2,126.00p 2,132.00p 2,058.00p 2,132.00p 214456
02/08/2023 2,072.00p 2,100.00p 2,054.00p 2,080.00p 197192
01/08/2023 2,124.00p 2,130.00p 2,082.00p 2,092.00p 159439
31/07/2023 2,094.00p 2,146.00p 2,094.00p 2,116.00p 436328
28/07/2023 2,166.00p 2,171.00p 2,134.00p 2,140.00p 118376
27/07/2023 2,272.00p 2,272.00p 2,188.00p 2,188.00p 205492
26/07/2023 2,238.00p 2,238.00p 2,194.00p 2,224.00p 124489
25/07/2023 2,218.00p 2,244.00p 2,200.00p 2,226.00p 94673
24/07/2023 2,232.00p 2,266.00p 2,204.00p 2,208.00p 116271
21/07/2023 2,206.00p 2,266.00p 2,206.00p 2,228.00p 123619
20/07/2023 2,198.00p 2,338.00p 2,198.00p 2,260.00p 173649
19/07/2023 2,086.00p 2,262.00p 2,072.00p 2,248.00p 262443
18/07/2023 2,022.00p 2,068.00p 2,014.00p 2,042.00p 340530
17/07/2023 2,070.00p 2,097.00p 2,036.00p 2,036.00p 104666
14/07/2023 2,094.00p 2,122.00p 2,094.00p 2,102.00p 83332
13/07/2023 2,138.00p 2,138.00p 2,112.00p 2,124.00p 95491
12/07/2023 2,076.00p 2,144.00p 2,060.00p 2,126.00p 387462
11/07/2023 2,036.00p 2,090.00p 2,036.00p 2,082.00p 65871
10/07/2023 1,991.00p 2,048.00p 1,991.00p 2,046.00p 106477
07/07/2023 2,030.00p 2,050.00p 2,024.00p 2,040.00p 109227
06/07/2023 2,104.00p 2,116.00p 2,040.00p 2,042.00p 208513
05/07/2023 2,086.00p 2,122.00p 2,086.00p 2,120.00p 134085
04/07/2023 2,086.00p 2,134.00p 2,086.00p 2,128.00p 94538
03/07/2023 2,098.00p 2,102.00p 2,058.50p 2,094.00p 269730
30/06/2023 2,070.00p 2,082.00p 2,046.61p 2,050.00p 178157
29/06/2023 2,104.00p 2,104.00p 2,022.00p 2,048.00p 189739
28/06/2023 2,048.00p 2,078.00p 2,008.00p 2,072.00p 179740
27/06/2023 2,022.00p 2,022.00p 1,989.00p 2,008.00p 178897
26/06/2023 1,994.00p 1,994.00p 1,952.00p 1,981.00p 208443
23/06/2023 2,002.00p 2,042.00p 1,978.00p 1,985.00p 194084
22/06/2023 2,064.00p 2,074.00p 2,022.00p 2,042.00p 169019
21/06/2023 2,100.00p 2,106.00p 2,050.00p 2,084.00p 258626
20/06/2023 2,100.00p 2,118.00p 2,084.00p 2,106.00p 123489
19/06/2023 2,192.00p 2,192.00p 2,106.00p 2,120.00p 107891
16/06/2023 2,100.00p 2,162.00p 2,100.00p 2,144.00p 616207
15/06/2023 2,126.00p 2,126.00p 2,088.00p 2,122.00p 242579
14/06/2023 2,158.00p 2,158.00p 2,104.00p 2,112.00p 206361
13/06/2023 2,130.00p 2,147.50p 2,094.00p 2,116.00p 187673
12/06/2023 2,162.00p 2,170.00p 2,140.00p 2,144.00p 216061
09/06/2023 2,196.00p 2,196.00p 2,158.00p 2,166.00p 110720
08/06/2023 2,154.00p 2,224.00p 2,154.00p 2,182.00p 92803
07/06/2023 2,180.00p 2,230.00p 2,180.00p 2,220.00p 125268
06/06/2023 2,160.00p 2,230.00p 2,160.00p 2,230.00p 124900
05/06/2023 2,210.00p 2,254.00p 2,206.00p 2,210.00p 107471
02/06/2023 2,168.00p 2,240.00p 2,168.00p 2,232.00p 106167
01/06/2023 2,096.00p 2,154.00p 2,096.00p 2,150.00p 76458
31/05/2023 2,146.00p 2,160.00p 2,124.00p 2,148.00p 385873
30/05/2023 2,162.00p 2,184.00p 2,150.00p 2,154.00p 145269
26/05/2023 2,166.00p 2,182.00p 2,152.00p 2,156.00p 273041
25/05/2023 2,182.00p 2,192.00p 2,152.00p 2,152.00p 80430
24/05/2023 2,226.00p 2,226.00p 2,174.00p 2,182.00p 176029
23/05/2023 2,190.00p 2,248.00p 2,176.00p 2,236.00p 235103
22/05/2023 2,188.00p 2,216.00p 2,176.00p 2,190.00p 124981
19/05/2023 2,186.00p 2,206.00p 2,176.00p 2,200.00p 116262
18/05/2023 2,206.00p 2,222.00p 2,164.00p 2,192.00p 198256
17/05/2023 2,246.00p 2,246.00p 2,170.00p 2,206.00p 418633
16/05/2023 2,182.00p 2,258.00p 2,182.00p 2,226.00p 267439
15/05/2023 2,218.00p 2,228.00p 2,164.00p 2,228.00p 256647
12/05/2023 2,206.00p 2,220.00p 2,160.00p 2,170.00p 133165
11/05/2023 2,280.00p 2,328.00p 2,256.00p 2,272.00p 121711
10/05/2023 2,270.00p 2,292.00p 2,246.00p 2,286.00p 153000
09/05/2023 2,350.00p 2,350.00p 2,270.00p 2,284.00p 265207
05/05/2023 2,356.00p 2,388.00p 2,350.00p 2,362.00p 138466
04/05/2023 2,362.00p 2,366.00p 2,298.00p 2,354.00p 419189
03/05/2023 2,402.00p 2,402.00p 2,340.00p 2,354.00p 104244
02/05/2023 2,442.00p 2,442.00p 2,358.00p 2,362.00p 120448
28/04/2023 2,388.00p 2,418.00p 2,354.00p 2,402.00p 693392
27/04/2023 2,382.00p 2,404.00p 2,339.99p 2,368.00p 100160
26/04/2023 2,340.00p 2,434.00p 2,340.00p 2,434.00p 276718
25/04/2023 2,378.00p 2,396.00p 2,348.00p 2,392.00p 91253
24/04/2023 2,422.00p 2,422.00p 2,370.00p 2,388.00p 212128
21/04/2023 2,364.00p 2,388.00p 2,358.00p 2,378.00p 195790
20/04/2023 2,386.00p 2,412.00p 2,364.00p 2,378.00p 180297
19/04/2023 2,378.00p 2,387.90p 2,350.00p 2,374.00p 106962
18/04/2023 2,478.00p 2,478.00p 2,388.00p 2,396.00p 99681
17/04/2023 2,430.00p 2,430.00p 2,400.00p 2,426.00p 81429
14/04/2023 2,398.00p 2,452.00p 2,396.00p 2,410.00p 96631
13/04/2023 2,410.00p 2,414.00p 2,362.00p 2,378.00p 136916
12/04/2023 2,320.00p 2,414.00p 2,320.00p 2,388.00p 147126
11/04/2023 2,376.00p 2,392.00p 2,338.00p 2,364.00p 124316
06/04/2023 2,306.00p 2,360.00p 2,291.02p 2,342.00p 211855
05/04/2023 2,358.00p 2,358.00p 2,286.00p 2,286.00p 171924
04/04/2023 2,374.00p 2,404.00p 2,358.00p 2,358.00p 193707
03/04/2023 2,302.00p 2,382.00p 2,302.00p 2,370.00p 203244
31/03/2023 2,410.00p 2,410.00p 2,324.00p 2,358.00p 250505
30/03/2023 2,294.00p 2,356.00p 2,258.00p 2,356.00p 182273
29/03/2023 2,214.00p 2,278.00p 2,202.00p 2,272.00p 176826
28/03/2023 2,202.00p 2,220.00p 2,158.00p 2,202.00p 263701
27/03/2023 2,264.00p 2,264.00p 2,190.00p 2,212.00p 196617
24/03/2023 2,260.00p 2,266.00p 2,190.00p 2,212.00p 282034
23/03/2023 2,350.00p 2,350.00p 2,226.00p 2,262.00p 507111
22/03/2023 2,360.00p 2,364.00p 2,304.00p 2,304.00p 172724
21/03/2023 2,354.00p 2,372.00p 2,330.00p 2,360.00p 198217
20/03/2023 2,350.00p 2,350.00p 2,266.00p 2,320.00p 225936
17/03/2023 2,388.00p 2,417.01p 2,330.00p 2,336.00p 314439
16/03/2023 2,488.00p 2,490.00p 2,366.00p 2,388.00p 254445
15/03/2023 2,474.00p 2,492.00p 2,416.00p 2,466.00p 281675
14/03/2023 2,488.00p 2,512.00p 2,450.00p 2,500.00p 221537
13/03/2023 2,454.00p 2,468.00p 2,390.00p 2,432.00p 264471
10/03/2023 2,416.00p 2,444.00p 2,374.00p 2,438.00p 236045
09/03/2023 2,502.00p 2,502.00p 2,410.00p 2,436.00p 236329
08/03/2023 2,544.00p 2,544.00p 2,492.00p 2,506.00p 218914
07/03/2023 2,598.00p 2,624.00p 2,544.00p 2,556.00p 91140
06/03/2023 2,566.00p 2,604.00p 2,548.00p 2,602.00p 83523
03/03/2023 2,574.00p 2,598.00p 2,568.00p 2,568.00p 193116
02/03/2023 2,564.00p 2,612.00p 2,564.00p 2,574.00p 113138
01/03/2023 2,578.00p 2,600.00p 2,564.00p 2,586.00p 165754
28/02/2023 2,538.00p 2,626.00p 2,538.00p 2,614.00p 257596
27/02/2023 2,540.00p 2,606.00p 2,540.00p 2,592.00p 107742
24/02/2023 2,600.00p 2,608.00p 2,558.00p 2,562.00p 96324
23/02/2023 2,544.00p 2,576.00p 2,542.00p 2,564.00p 114300
22/02/2023 2,572.00p 2,580.00p 2,524.00p 2,548.00p 117262
21/02/2023 2,568.00p 2,616.00p 2,556.00p 2,580.00p 117265
20/02/2023 2,614.00p 2,624.00p 2,584.00p 2,610.00p 330178
17/02/2023 2,572.00p 2,630.00p 2,566.00p 2,614.00p 209126
16/02/2023 2,680.00p 2,680.00p 2,588.00p 2,618.00p 192987
15/02/2023 2,600.00p 2,656.00p 2,600.00p 2,618.00p 456868
14/02/2023 2,722.00p 2,724.00p 2,636.00p 2,640.00p 1813083
13/02/2023 2,650.00p 2,706.00p 2,644.00p 2,706.00p 234692
10/02/2023 2,622.00p 2,684.00p 2,622.00p 2,662.00p 180444
09/02/2023 2,686.00p 2,696.00p 2,650.00p 2,666.00p 233651
08/02/2023 2,600.00p 2,692.00p 2,600.00p 2,670.00p 199931
07/02/2023 2,664.00p 2,668.00p 2,584.00p 2,640.00p 170146
06/02/2023 2,700.00p 2,700.00p 2,626.00p 2,664.00p 103174
03/02/2023 2,750.00p 2,750.00p 2,660.00p 2,682.00p 141746
02/02/2023 2,610.00p 2,726.00p 2,608.00p 2,726.00p 468496
01/02/2023 2,560.00p 2,630.00p 2,560.00p 2,594.00p 159280
31/01/2023 2,628.00p 2,628.00p 2,568.00p 2,582.00p 241744
30/01/2023 2,612.00p 2,646.00p 2,590.00p 2,646.00p 317975
27/01/2023 2,620.00p 2,620.00p 2,564.00p 2,608.00p 162134
26/01/2023 2,520.00p 2,580.00p 2,520.00p 2,554.00p 219850
25/01/2023 2,602.00p 2,602.00p 2,548.00p 2,570.00p 152806
24/01/2023 2,552.00p 2,572.00p 2,536.00p 2,556.00p 157936
23/01/2023 2,520.00p 2,612.00p 2,520.00p 2,556.00p 145401
20/01/2023 2,638.00p 2,638.00p 2,564.00p 2,564.00p 532006
19/01/2023 2,640.00p 2,640.00p 2,556.00p 2,580.00p 265061
18/01/2023 2,616.00p 2,652.00p 2,594.00p 2,594.00p 195468
17/01/2023 2,672.00p 2,672.00p 2,608.00p 2,620.00p 394992
16/01/2023 2,604.00p 2,640.00p 2,580.00p 2,610.00p 102107
13/01/2023 2,558.00p 2,598.00p 2,558.00p 2,596.00p 405244
12/01/2023 2,560.00p 2,590.00p 2,512.00p 2,582.00p 124213
11/01/2023 2,474.00p 2,522.00p 2,414.00p 2,508.00p 137994
10/01/2023 2,406.00p 2,446.00p 2,404.00p 2,416.00p 117637
09/01/2023 2,472.00p 2,472.00p 2,406.00p 2,448.00p 130015
06/01/2023 2,438.00p 2,438.00p 2,396.00p 2,416.00p 117444
05/01/2023 2,512.00p 2,512.00p 2,422.00p 2,422.00p 86749
04/01/2023 2,478.00p 2,478.00p 2,426.00p 2,456.00p 162505
03/01/2023 2,388.00p 2,452.00p 2,376.00p 2,420.00p 734618
30/12/2022 2,354.00p 2,406.00p 2,354.00p 2,368.00p 74294
29/12/2022 2,320.00p 2,376.00p 2,314.00p 2,376.00p 78447
28/12/2022 2,326.00p 2,390.00p 2,326.00p 2,350.00p 114706
23/12/2022 2,280.00p 2,350.00p 2,280.00p 2,348.00p 44763
22/12/2022 2,280.00p 2,348.00p 2,280.00p 2,322.00p 153956

*Close Price adjusted for both dividends and splits