Derwent London (DLN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
21/12/2022 2,244.00p 2,338.00p 2,244.00p 2,324.00p 984121
20/12/2022 2,350.00p 2,350.00p 2,228.00p 2,268.00p 402008
19/12/2022 2,308.00p 2,346.00p 2,294.00p 2,322.00p 131237
16/12/2022 2,434.00p 2,434.00p 2,308.00p 2,330.00p 1698253
15/12/2022 2,410.00p 2,432.00p 2,380.00p 2,406.00p 259257
14/12/2022 2,394.00p 2,428.00p 2,360.00p 2,404.00p 234407
13/12/2022 2,368.00p 2,428.00p 2,324.00p 2,376.00p 558915
12/12/2022 2,300.00p 2,360.00p 2,284.00p 2,338.00p 194517
09/12/2022 2,360.00p 2,364.00p 2,298.00p 2,352.00p 299006
08/12/2022 2,328.00p 2,354.00p 2,284.00p 2,326.00p 170762
07/12/2022 2,326.00p 2,358.00p 2,326.00p 2,326.00p 244189
06/12/2022 2,364.00p 2,368.00p 2,328.00p 2,340.00p 312198
05/12/2022 2,390.00p 2,404.00p 2,348.00p 2,374.00p 305038
02/12/2022 2,406.00p 2,406.00p 2,338.00p 2,360.00p 251255
01/12/2022 2,384.00p 2,446.00p 2,354.00p 2,358.00p 259194
30/11/2022 2,340.00p 2,418.00p 2,340.00p 2,344.00p 309833
29/11/2022 2,472.00p 2,472.00p 2,356.00p 2,394.00p 235633
28/11/2022 2,468.00p 2,478.00p 2,390.00p 2,418.00p 140550
25/11/2022 2,454.00p 2,470.00p 2,402.00p 2,470.00p 131663
24/11/2022 2,406.00p 2,492.00p 2,396.00p 2,458.00p 103575
23/11/2022 2,448.00p 2,448.00p 2,372.00p 2,416.00p 261249
22/11/2022 2,456.00p 2,456.00p 2,370.00p 2,404.00p 212400
21/11/2022 2,424.00p 2,454.00p 2,396.00p 2,410.00p 292506
18/11/2022 2,386.00p 2,416.00p 2,338.00p 2,410.00p 317651
17/11/2022 2,398.00p 2,418.00p 2,324.00p 2,362.00p 300007
16/11/2022 2,430.00p 2,430.00p 2,360.00p 2,388.00p 177147
15/11/2022 2,444.00p 2,474.00p 2,421.20p 2,440.00p 191282
14/11/2022 2,506.00p 2,516.98p 2,440.00p 2,444.00p 177071
11/11/2022 2,440.00p 2,576.00p 2,440.00p 2,510.00p 329371
10/11/2022 2,264.00p 2,490.00p 2,264.00p 2,468.00p 292692
09/11/2022 2,326.00p 2,346.00p 2,278.00p 2,318.00p 172867
08/11/2022 2,280.00p 2,310.00p 2,254.00p 2,310.00p 229050
07/11/2022 2,250.00p 2,302.00p 2,212.00p 2,276.00p 851289
04/11/2022 2,238.00p 2,256.00p 2,186.00p 2,228.00p 235827
03/11/2022 2,174.00p 2,232.00p 2,172.00p 2,212.00p 454235
02/11/2022 2,180.00p 2,226.00p 2,170.00p 2,224.00p 273784
01/11/2022 2,128.00p 2,256.00p 2,128.00p 2,212.00p 320083
31/10/2022 2,186.00p 2,186.00p 2,134.00p 2,164.00p 299122
28/10/2022 2,140.00p 2,172.00p 2,104.00p 2,162.00p 309667
27/10/2022 2,096.00p 2,172.00p 2,096.00p 2,148.00p 217727
26/10/2022 2,080.00p 2,146.00p 2,080.00p 2,128.00p 154466
25/10/2022 2,038.00p 2,144.00p 2,018.00p 2,126.00p 287510
24/10/2022 1,980.00p 2,062.00p 1,980.00p 2,028.00p 216780
21/10/2022 1,988.00p 2,048.00p 1,967.00p 2,002.00p 263846
20/10/2022 1,940.00p 2,032.00p 1,940.00p 2,024.00p 182661
19/10/2022 1,979.00p 2,016.00p 1,949.00p 1,957.00p 144040
18/10/2022 2,064.00p 2,066.00p 2,006.00p 2,028.00p 233468
17/10/2022 1,915.00p 2,070.00p 1,915.00p 2,050.00p 190973
14/10/2022 1,951.00p 1,993.00p 1,926.00p 1,961.00p 261604
13/10/2022 1,893.00p 1,994.00p 1,863.00p 1,920.00p 376353
12/10/2022 1,905.00p 1,931.00p 1,852.00p 1,907.00p 310078
11/10/2022 1,989.00p 1,989.00p 1,884.00p 1,896.00p 244823
10/10/2022 1,962.00p 1,974.00p 1,936.00p 1,942.00p 155098
07/10/2022 1,955.00p 2,004.00p 1,941.00p 1,956.00p 215961
06/10/2022 2,002.00p 2,002.00p 1,943.00p 1,969.00p 364496
05/10/2022 2,054.00p 2,064.00p 1,935.00p 1,948.00p 210405
04/10/2022 2,086.00p 2,120.00p 2,022.00p 2,022.00p 361217
03/10/2022 2,058.00p 2,066.00p 2,000.00p 2,062.00p 203225
30/09/2022 1,925.00p 2,040.00p 1,918.00p 2,020.00p 383372
29/09/2022 1,996.00p 1,996.00p 1,894.00p 1,921.00p 304822
28/09/2022 1,852.00p 1,990.00p 1,783.00p 1,987.00p 646695
27/09/2022 2,022.00p 2,030.82p 1,876.00p 1,876.00p 820962
26/09/2022 2,022.00p 2,110.00p 2,006.00p 2,014.00p 336104
23/09/2022 2,204.00p 2,216.00p 2,128.00p 2,134.00p 261152
22/09/2022 2,300.00p 2,314.00p 2,218.00p 2,218.00p 172059
21/09/2022 2,300.00p 2,362.00p 2,300.00p 2,326.00p 172814
20/09/2022 2,408.00p 2,420.00p 2,288.00p 2,316.00p 776973
19/09/2022 2,370.00p 2,454.00p 2,370.00p 2,438.00p 502373
16/09/2022 2,370.00p 2,454.00p 2,370.00p 2,438.00p 501930
15/09/2022 2,416.00p 2,438.00p 2,394.00p 2,422.00p 262857
14/09/2022 2,378.00p 2,438.00p 2,378.00p 2,408.00p 294822
13/09/2022 2,516.00p 2,516.00p 2,420.00p 2,422.00p 251084
12/09/2022 2,488.00p 2,488.00p 2,427.01p 2,482.00p 161092
09/09/2022 2,452.00p 2,458.00p 2,430.00p 2,430.00p 130931
08/09/2022 2,400.00p 2,442.00p 2,400.00p 2,428.00p 328118
07/09/2022 2,386.00p 2,420.00p 2,382.00p 2,416.00p 161467
06/09/2022 2,422.00p 2,452.00p 2,392.00p 2,408.00p 114855
05/09/2022 2,404.00p 2,430.00p 2,394.00p 2,404.00p 121518
02/09/2022 2,334.00p 2,420.00p 2,334.00p 2,414.00p 157078
01/09/2022 2,406.00p 2,412.00p 2,348.00p 2,352.00p 387991
31/08/2022 2,408.00p 2,466.00p 2,396.00p 2,436.00p 249439
30/08/2022 2,442.00p 2,498.00p 2,440.00p 2,452.00p 187548
29/08/2022 2,400.00p 2,476.00p 2,400.00p 2,458.00p 600995
26/08/2022 2,400.00p 2,476.00p 2,400.00p 2,458.00p 600995
25/08/2022 2,440.00p 2,500.00p 2,420.00p 2,430.00p 120398
24/08/2022 2,478.00p 2,482.00p 2,440.00p 2,466.00p 164885
23/08/2022 2,558.00p 2,558.00p 2,482.00p 2,482.00p 173323
22/08/2022 2,588.00p 2,600.00p 2,530.00p 2,530.00p 176014
19/08/2022 2,666.00p 2,666.00p 2,602.00p 2,602.00p 299001
18/08/2022 2,642.00p 2,676.00p 2,624.00p 2,670.00p 167953
17/08/2022 2,734.00p 2,734.00p 2,616.00p 2,632.00p 199360
16/08/2022 2,798.00p 2,798.00p 2,674.00p 2,714.00p 148527
15/08/2022 2,740.00p 2,756.00p 2,718.00p 2,748.00p 113252
12/08/2022 2,692.00p 2,742.00p 2,660.00p 2,742.00p 472042
11/08/2022 2,826.00p 2,826.00p 2,590.00p 2,698.00p 285686
10/08/2022 2,696.00p 2,770.00p 2,696.00p 2,760.00p 319292
09/08/2022 2,720.00p 2,796.00p 2,720.00p 2,730.00p 190999
08/08/2022 2,790.00p 2,798.00p 2,764.00p 2,770.00p 220515
05/08/2022 2,760.00p 2,820.00p 2,760.00p 2,762.00p 110313
04/08/2022 2,854.00p 2,858.00p 2,806.00p 2,822.00p 89930
03/08/2022 2,812.00p 2,846.00p 2,812.00p 2,832.00p 210665
02/08/2022 2,816.00p 2,844.00p 2,800.00p 2,822.00p 123739
01/08/2022 2,878.00p 2,884.00p 2,836.00p 2,836.00p 100380
29/07/2022 2,848.00p 2,886.00p 2,842.00p 2,868.00p 148291
28/07/2022 2,812.00p 2,838.00p 2,798.00p 2,838.00p 100156
27/07/2022 2,832.00p 2,846.00p 2,782.00p 2,786.00p 576340
26/07/2022 2,850.00p 2,872.00p 2,812.00p 2,836.00p 99784
25/07/2022 2,960.00p 2,960.00p 2,862.00p 2,862.00p 120152
22/07/2022 2,850.00p 2,928.00p 2,820.00p 2,924.00p 151172
21/07/2022 2,778.00p 2,816.00p 2,772.00p 2,816.00p 201005
20/07/2022 2,692.00p 2,796.00p 2,683.62p 2,776.00p 291913
19/07/2022 2,700.00p 2,758.00p 2,700.00p 2,740.00p 723576
18/07/2022 2,744.00p 2,762.00p 2,652.00p 2,742.00p 90328
15/07/2022 2,686.00p 2,722.00p 2,666.00p 2,718.00p 138153
14/07/2022 2,680.00p 2,706.00p 2,646.00p 2,672.00p 174599
13/07/2022 2,694.00p 2,716.00p 2,672.00p 2,704.00p 209256
12/07/2022 2,674.00p 2,692.00p 2,626.00p 2,684.00p 498676
11/07/2022 2,670.00p 2,700.00p 2,668.00p 2,688.00p 68636
08/07/2022 2,762.00p 2,762.00p 2,706.00p 2,722.00p 198102
07/07/2022 2,670.00p 2,734.00p 2,670.00p 2,726.00p 240987
06/07/2022 2,572.00p 2,680.00p 2,572.00p 2,660.00p 261815
05/07/2022 2,618.00p 2,628.00p 2,566.00p 2,598.00p 235236
04/07/2022 2,600.00p 2,620.00p 2,554.00p 2,570.00p 458433
01/07/2022 2,638.00p 2,654.00p 2,590.00p 2,592.00p 195711
30/06/2022 2,688.00p 2,704.00p 2,596.00p 2,612.00p 287432
29/06/2022 2,800.00p 2,814.00p 2,722.00p 2,726.00p 254211
28/06/2022 2,750.00p 2,848.00p 2,750.00p 2,842.00p 217949
27/06/2022 2,770.00p 2,806.00p 2,760.00p 2,784.00p 214627
24/06/2022 2,746.00p 2,786.00p 2,726.00p 2,766.00p 233443
23/06/2022 2,772.00p 2,772.00p 2,724.00p 2,728.00p 118673
22/06/2022 2,720.00p 2,780.00p 2,700.00p 2,768.00p 174215
21/06/2022 2,750.00p 2,764.00p 2,708.00p 2,736.00p 128397
20/06/2022 2,746.00p 2,798.00p 2,722.00p 2,738.00p 93871
17/06/2022 2,782.00p 2,818.00p 2,724.00p 2,776.00p 568547
16/06/2022 2,804.00p 2,804.00p 2,702.00p 2,748.00p 433589
15/06/2022 2,764.00p 2,820.00p 2,764.00p 2,800.00p 237684
14/06/2022 2,800.00p 2,808.00p 2,746.00p 2,762.00p 223176
13/06/2022 2,800.00p 2,818.00p 2,758.00p 2,768.00p 239120
10/06/2022 2,876.00p 2,878.00p 2,828.00p 2,850.00p 85094
09/06/2022 2,914.00p 2,928.00p 2,888.00p 2,892.00p 155233
08/06/2022 2,996.00p 2,996.00p 2,922.00p 2,930.00p 100448
07/06/2022 2,966.00p 2,996.00p 2,952.00p 2,988.00p 215535
06/06/2022 2,970.00p 2,974.00p 2,930.00p 2,960.00p 167269
03/06/2022 2,996.00p 2,996.00p 2,932.00p 2,932.00p 174594
02/06/2022 2,996.00p 2,996.00p 2,932.00p 2,932.00p 174594
01/06/2022 2,996.00p 2,996.00p 2,932.00p 2,932.00p 173875
31/05/2022 3,068.00p 3,068.00p 2,958.00p 2,974.00p 220736
30/05/2022 3,044.00p 3,058.00p 2,988.00p 3,014.00p 149478
27/05/2022 2,916.00p 3,034.00p 2,916.00p 3,022.00p 437563
26/05/2022 3,034.00p 3,034.00p 2,968.00p 3,002.00p 175006
25/05/2022 3,046.00p 3,046.00p 2,934.00p 2,966.00p 149085
24/05/2022 3,020.00p 3,046.00p 2,966.00p 2,992.00p 363969
23/05/2022 3,048.00p 3,048.00p 3,002.00p 3,044.00p 149078
20/05/2022 3,028.00p 3,054.00p 2,982.00p 3,010.00p 161978
19/05/2022 2,996.00p 3,022.00p 2,952.00p 3,002.00p 203178
18/05/2022 3,020.00p 3,064.00p 3,016.00p 3,024.00p 88597
17/05/2022 3,028.00p 3,050.00p 3,006.00p 3,026.00p 274519
16/05/2022 3,002.00p 3,028.00p 2,986.00p 3,016.00p 159649
13/05/2022 2,936.00p 2,996.00p 2,904.00p 2,990.00p 246143
12/05/2022 2,794.00p 2,922.00p 2,794.00p 2,904.00p 345990
11/05/2022 2,812.00p 2,866.00p 2,792.00p 2,858.00p 238783
10/05/2022 2,796.00p 2,820.00p 2,786.00p 2,786.00p 113304
09/05/2022 2,840.00p 2,896.00p 2,774.00p 2,792.00p 142450
06/05/2022 2,938.00p 2,942.00p 2,884.00p 2,900.00p 262303
05/05/2022 2,870.00p 3,020.00p 2,862.00p 2,952.00p 187460
04/05/2022 2,990.00p 3,002.00p 2,892.00p 2,900.00p 239424
03/05/2022 3,004.00p 3,040.00p 2,986.00p 2,988.00p 631652
02/05/2022 2,990.00p 3,064.00p 2,990.00p 3,016.00p 291185
29/04/2022 2,990.00p 3,064.00p 2,990.00p 3,016.00p 291185
28/04/2022 3,032.00p 3,080.00p 3,002.40p 3,044.00p 238309
27/04/2022 3,090.00p 3,136.00p 3,070.00p 3,070.00p 207591
26/04/2022 3,060.00p 3,174.00p 3,060.00p 3,130.00p 149937
25/04/2022 3,070.00p 3,148.00p 3,070.00p 3,110.00p 134338
22/04/2022 3,198.00p 3,212.00p 3,136.00p 3,148.00p 138443
21/04/2022 3,182.00p 3,260.00p 3,178.80p 3,228.00p 120901
20/04/2022 3,170.00p 3,216.00p 3,140.00p 3,192.00p 256009
19/04/2022 3,200.00p 3,234.00p 3,142.00p 3,160.00p 187179
18/04/2022 3,210.00p 3,256.00p 3,198.00p 3,254.00p 565165
15/04/2022 3,210.00p 3,256.00p 3,198.00p 3,254.00p 565165
14/04/2022 3,210.00p 3,256.00p 3,198.00p 3,254.00p 564054
13/04/2022 3,206.00p 3,206.00p 3,150.00p 3,204.00p 151565
12/04/2022 3,202.00p 3,202.00p 3,112.00p 3,120.00p 195935
11/04/2022 3,260.00p 3,260.00p 3,174.00p 3,202.00p 96057
08/04/2022 3,182.00p 3,218.00p 3,174.00p 3,192.00p 185995
07/04/2022 3,260.00p 3,260.00p 3,186.00p 3,190.00p 239870
06/04/2022 3,218.00p 3,224.00p 3,156.00p 3,182.00p 228941
05/04/2022 3,160.00p 3,232.00p 3,160.00p 3,222.00p 133195
04/04/2022 3,180.00p 3,214.00p 3,166.00p 3,170.00p 165305
01/04/2022 3,278.00p 3,289.28p 3,190.00p 3,200.00p 198185
31/03/2022 3,320.00p 3,325.00p 3,209.00p 3,209.00p 287865
30/03/2022 3,306.00p 3,320.00p 3,280.00p 3,308.00p 402997
29/03/2022 3,265.00p 3,300.00p 3,231.00p 3,300.00p 205633
28/03/2022 3,165.00p 3,232.00p 3,165.00p 3,231.00p 123273
25/03/2022 3,071.00p 3,214.00p 3,071.00p 3,203.00p 194347
24/03/2022 3,159.00p 3,159.00p 3,068.00p 3,106.00p 204899
23/03/2022 3,061.00p 3,140.00p 3,061.00p 3,085.00p 172211
22/03/2022 3,120.00p 3,155.00p 3,116.00p 3,147.00p 169868
21/03/2022 3,132.00p 3,143.00p 3,101.00p 3,110.00p 153435
18/03/2022 3,152.00p 3,185.00p 3,132.00p 3,185.00p 572758
17/03/2022 3,192.00p 3,192.00p 3,144.00p 3,157.00p 166994

*Close Price adjusted for both dividends and splits