Derwent London (DLN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/01/2021 3,210.00p 3,210.00p 3,062.00p 3,106.00p 159640
22/01/2021 3,120.00p 3,164.00p 3,098.00p 3,140.00p 140393
21/01/2021 3,168.00p 3,233.64p 3,134.00p 3,134.00p 229114
20/01/2021 3,246.00p 3,256.00p 3,196.00p 3,220.00p 216323
19/01/2021 3,302.00p 3,320.00p 3,204.00p 3,218.00p 216123
18/01/2021 3,212.00p 3,298.00p 3,212.00p 3,248.00p 162773
15/01/2021 3,254.00p 3,292.00p 3,218.00p 3,268.00p 253694
14/01/2021 3,126.00p 3,226.00p 3,126.00p 3,212.00p 188841
13/01/2021 3,166.00p 3,166.00p 3,100.00p 3,128.00p 261812
12/01/2021 3,038.00p 3,116.00p 3,016.00p 3,106.00p 153693
11/01/2021 3,156.00p 3,172.00p 3,058.00p 3,066.00p 163821
08/01/2021 3,092.00p 3,182.00p 3,092.00p 3,158.00p 145180
07/01/2021 3,154.00p 3,176.00p 3,066.00p 3,130.00p 217188
06/01/2021 3,150.00p 3,186.00p 3,080.00p 3,164.00p 155476
05/01/2021 3,016.00p 3,142.00p 2,994.00p 3,116.00p 189565
04/01/2021 3,124.00p 3,184.00p 3,058.00p 3,086.00p 160823
31/12/2020 3,108.00p 3,108.00p 3,038.00p 3,096.00p 82596
30/12/2020 3,230.00p 3,230.00p 3,106.00p 3,116.00p 109087
28/12/2020 3,124.00p 3,136.00p 3,050.00p 3,088.00p 42303
24/12/2020 3,124.00p 3,136.00p 3,050.00p 3,088.00p 42303
23/12/2020 2,982.00p 3,104.00p 2,982.00p 3,098.00p 280508
22/12/2020 3,004.00p 3,040.00p 2,960.00p 3,032.00p 188049
21/12/2020 2,948.00p 2,982.00p 2,860.00p 2,960.00p 305164
18/12/2020 3,114.00p 3,132.00p 3,002.00p 3,020.00p 466116
17/12/2020 3,084.00p 3,122.00p 3,080.00p 3,110.00p 286468
16/12/2020 3,042.00p 3,110.00p 3,042.00p 3,094.00p 457620
15/12/2020 3,088.00p 3,096.00p 2,972.00p 3,090.00p 298269
14/12/2020 3,020.00p 3,122.00p 3,020.00p 3,060.00p 206892
11/12/2020 3,096.00p 3,106.00p 3,000.00p 3,040.00p 443520
10/12/2020 3,260.00p 3,260.00p 3,096.00p 3,096.00p 262139
09/12/2020 3,180.00p 3,240.00p 3,180.00p 3,186.00p 165520
08/12/2020 3,168.00p 3,210.00p 3,140.00p 3,186.00p 157611
07/12/2020 3,286.00p 3,286.00p 3,110.00p 3,168.00p 205473
04/12/2020 3,244.00p 3,314.00p 3,222.00p 3,250.00p 237933
03/12/2020 3,146.00p 3,250.00p 3,134.91p 3,250.00p 212862
02/12/2020 3,134.00p 3,172.00p 3,128.00p 3,164.00p 246941
01/12/2020 3,096.00p 3,164.00p 3,042.00p 3,164.00p 227176
30/11/2020 3,040.00p 3,134.00p 3,040.00p 3,042.00p 292776
27/11/2020 3,132.00p 3,132.00p 3,056.00p 3,088.00p 375192
26/11/2020 3,126.00p 3,132.00p 3,076.00p 3,100.00p 207139
25/11/2020 3,174.00p 3,202.00p 3,092.00p 3,124.00p 229607
24/11/2020 3,206.00p 3,222.00p 3,162.00p 3,198.00p 338099
23/11/2020 3,240.00p 3,244.00p 3,154.00p 3,182.00p 159154
20/11/2020 3,250.00p 3,250.00p 3,124.00p 3,188.00p 272272
19/11/2020 3,242.00p 3,264.00p 3,212.00p 3,240.00p 273953
18/11/2020 3,218.00p 3,292.00p 3,218.00p 3,270.00p 255395
17/11/2020 3,318.00p 3,318.00p 3,194.00p 3,298.00p 386858
16/11/2020 3,280.00p 3,348.00p 3,190.00p 3,310.00p 375055
13/11/2020 3,272.00p 3,278.00p 3,200.00p 3,202.00p 343718
12/11/2020 3,312.00p 3,376.00p 3,266.00p 3,286.00p 583235
10/11/2020 3,336.00p 3,410.00p 3,274.00p 3,274.00p 738734
09/11/2020 2,876.00p 3,440.00p 2,864.00p 3,336.00p 760016
06/11/2020 2,854.00p 2,910.00p 2,854.00p 2,858.00p 359412
05/11/2020 2,784.00p 2,878.00p 2,770.00p 2,842.00p 345199
04/11/2020 2,710.00p 2,762.00p 2,680.00p 2,762.00p 146455
03/11/2020 2,686.00p 2,744.00p 2,680.00p 2,732.00p 148292
02/11/2020 2,662.00p 2,672.00p 2,624.00p 2,664.00p 172971
30/10/2020 2,566.00p 2,670.00p 2,566.00p 2,658.00p 199699
29/10/2020 2,602.00p 2,650.00p 2,562.00p 2,596.00p 261063
28/10/2020 2,634.00p 2,634.00p 2,562.00p 2,594.00p 208937
27/10/2020 2,744.00p 2,764.00p 2,658.00p 2,676.00p 176619
26/10/2020 2,726.00p 2,830.80p 2,726.00p 2,750.00p 189266
23/10/2020 2,764.00p 2,828.00p 2,750.00p 2,792.00p 168601
22/10/2020 2,732.00p 2,800.00p 2,726.00p 2,748.00p 334714
21/10/2020 2,744.00p 2,772.00p 2,708.00p 2,758.00p 223756
20/10/2020 2,712.00p 2,762.00p 2,648.00p 2,742.00p 214369
19/10/2020 2,640.00p 2,714.00p 2,640.00p 2,710.00p 179514
16/10/2020 2,764.00p 2,794.00p 2,642.00p 2,652.00p 442618
15/10/2020 2,780.00p 2,796.00p 2,754.00p 2,772.00p 340121
14/10/2020 2,778.00p 2,814.00p 2,736.00p 2,806.00p 275312
13/10/2020 2,840.00p 2,868.00p 2,790.00p 2,810.00p 516444
12/10/2020 2,870.00p 2,870.00p 2,814.00p 2,848.00p 202066
09/10/2020 2,754.00p 2,868.00p 2,754.00p 2,828.00p 316506
08/10/2020 2,724.00p 2,816.00p 2,724.00p 2,794.00p 321834
07/10/2020 2,764.00p 2,790.00p 2,736.00p 2,736.00p 394395
06/10/2020 2,710.00p 2,798.00p 2,676.00p 2,780.00p 388747
05/10/2020 2,662.00p 2,686.00p 2,614.00p 2,676.00p 266278
02/10/2020 2,600.00p 2,644.00p 2,568.00p 2,644.00p 218327
01/10/2020 2,608.00p 2,638.00p 2,574.00p 2,598.00p 369005
30/09/2020 2,478.00p 2,600.00p 2,472.00p 2,570.00p 345131
29/09/2020 2,572.00p 2,572.00p 2,478.00p 2,480.00p 364745
28/09/2020 2,412.00p 2,556.00p 2,410.00p 2,542.00p 457176
25/09/2020 2,360.00p 2,390.00p 2,334.00p 2,372.00p 347269
24/09/2020 2,362.00p 2,432.00p 2,340.00p 2,360.00p 326770
23/09/2020 2,456.00p 2,456.00p 2,368.00p 2,374.00p 570979
22/09/2020 2,470.00p 2,472.00p 2,414.00p 2,414.00p 381657
21/09/2020 2,570.00p 2,570.00p 2,440.00p 2,458.00p 498056
18/09/2020 2,702.00p 2,702.00p 2,560.00p 2,600.00p 1016007
17/09/2020 2,608.00p 2,692.00p 2,588.00p 2,670.00p 444797
16/09/2020 2,644.00p 2,662.00p 2,610.00p 2,648.00p 216933
15/09/2020 2,676.00p 2,676.00p 2,594.00p 2,620.00p 267678
14/09/2020 2,570.00p 2,644.00p 2,556.00p 2,644.00p 310174
11/09/2020 2,674.00p 2,674.00p 2,590.00p 2,590.00p 318618
10/09/2020 2,730.00p 2,730.00p 2,596.00p 2,614.00p 266274
09/09/2020 2,650.00p 2,724.00p 2,592.00p 2,718.00p 423137
08/09/2020 2,650.00p 2,705.51p 2,638.00p 2,650.00p 289310
07/09/2020 2,676.00p 2,746.00p 2,676.00p 2,686.00p 140482
04/09/2020 2,824.00p 2,824.00p 2,710.00p 2,710.00p 503778
03/09/2020 2,828.00p 2,844.00p 2,792.00p 2,800.00p 191853
02/09/2020 2,790.00p 2,838.00p 2,766.00p 2,790.00p 201603
01/09/2020 2,860.00p 2,860.00p 2,742.00p 2,754.00p 239600
31/08/2020 2,844.00p 2,864.00p 2,820.00p 2,828.00p 183020
28/08/2020 2,844.00p 2,864.00p 2,820.00p 2,828.00p 184031
27/08/2020 2,810.00p 2,870.00p 2,810.00p 2,848.00p 146349
26/08/2020 2,804.00p 2,870.00p 2,780.00p 2,860.00p 177193
25/08/2020 2,880.00p 2,886.00p 2,790.00p 2,798.00p 189787
24/08/2020 2,914.00p 2,926.00p 2,850.00p 2,868.00p 179815
21/08/2020 2,872.00p 2,908.00p 2,864.00p 2,900.00p 361299
20/08/2020 2,750.00p 2,884.00p 2,750.00p 2,880.00p 410622
19/08/2020 2,788.00p 2,880.00p 2,766.00p 2,766.00p 503301
18/08/2020 2,822.00p 2,904.00p 2,792.00p 2,792.00p 321209
17/08/2020 2,780.00p 2,866.00p 2,774.00p 2,822.00p 204042
14/08/2020 2,808.00p 2,828.00p 2,772.00p 2,816.00p 256871
13/08/2020 2,842.00p 2,896.00p 2,810.00p 2,818.00p 232088
12/08/2020 2,938.00p 2,938.00p 2,822.00p 2,848.00p 454465
11/08/2020 2,900.00p 2,998.00p 2,896.00p 2,924.00p 257315
10/08/2020 2,998.00p 2,998.00p 2,914.00p 2,964.00p 156333
07/08/2020 2,918.00p 2,954.00p 2,882.00p 2,954.00p 139703
06/08/2020 3,000.00p 3,000.00p 2,910.00p 2,920.00p 234742
05/08/2020 2,936.00p 2,960.00p 2,910.00p 2,946.00p 850334
04/08/2020 2,936.00p 2,936.00p 2,876.00p 2,906.00p 244411
03/08/2020 2,890.00p 2,890.00p 2,822.00p 2,876.00p 259014
31/07/2020 2,882.00p 2,898.00p 2,836.00p 2,876.00p 425469
30/07/2020 2,944.00p 2,944.00p 2,820.00p 2,850.00p 344077
29/07/2020 2,886.00p 2,928.00p 2,850.00p 2,880.00p 457266
28/07/2020 2,818.00p 2,866.00p 2,798.00p 2,858.00p 754568
27/07/2020 2,896.00p 2,896.00p 2,774.00p 2,802.00p 140787
24/07/2020 2,820.00p 2,850.00p 2,798.00p 2,834.00p 144933
23/07/2020 2,882.00p 2,906.00p 2,850.00p 2,854.00p 251278
22/07/2020 2,840.00p 2,874.00p 2,820.00p 2,872.00p 215325
21/07/2020 2,840.00p 2,840.00p 2,784.00p 2,830.00p 152162
20/07/2020 2,814.00p 2,838.00p 2,778.00p 2,802.00p 109473
17/07/2020 2,808.00p 2,836.00p 2,760.00p 2,804.00p 225624
16/07/2020 2,894.00p 2,914.00p 2,816.00p 2,816.00p 1286607
15/07/2020 2,922.00p 2,930.00p 2,870.00p 2,910.00p 317125
14/07/2020 2,946.00p 2,960.00p 2,872.00p 2,888.00p 230520
13/07/2020 2,902.00p 2,952.00p 2,892.00p 2,946.00p 349718
10/07/2020 2,822.00p 2,928.00p 2,822.00p 2,894.00p 327223
09/07/2020 2,824.00p 2,884.00p 2,822.81p 2,842.00p 350373
08/07/2020 2,822.00p 2,842.00p 2,770.00p 2,826.00p 207313
07/07/2020 2,946.00p 2,946.00p 2,810.00p 2,828.00p 204238
06/07/2020 2,940.00p 2,950.00p 2,908.00p 2,928.00p 154780
03/07/2020 2,968.00p 2,968.00p 2,876.00p 2,890.00p 103796
02/07/2020 2,922.00p 2,950.00p 2,894.00p 2,914.00p 218724
01/07/2020 2,842.00p 2,890.00p 2,784.00p 2,890.00p 300838
30/06/2020 2,774.00p 2,868.00p 2,770.00p 2,776.00p 346644
29/06/2020 2,786.00p 2,830.00p 2,770.00p 2,812.00p 202428
26/06/2020 2,872.00p 2,872.00p 2,784.00p 2,814.00p 305459
25/06/2020 2,850.00p 2,864.00p 2,782.00p 2,808.00p 333549
24/06/2020 2,936.00p 2,974.00p 2,852.00p 2,854.00p 235193
23/06/2020 2,916.00p 3,002.00p 2,916.00p 2,990.00p 370776
22/06/2020 2,920.00p 2,988.00p 2,920.00p 2,968.00p 102185
19/06/2020 3,000.00p 3,000.00p 2,884.00p 2,976.00p 724918
18/06/2020 2,954.00p 2,982.00p 2,924.00p 2,934.00p 190261
17/06/2020 2,946.00p 3,032.50p 2,946.00p 2,962.00p 248882
16/06/2020 3,046.00p 3,046.00p 2,950.00p 2,974.00p 203390
15/06/2020 2,934.00p 2,990.00p 2,904.00p 2,986.00p 238961
12/06/2020 2,868.00p 3,020.00p 2,850.00p 3,006.00p 528912
11/06/2020 2,976.00p 3,026.00p 2,877.80p 2,884.00p 347649
10/06/2020 3,122.00p 3,148.00p 3,022.00p 3,050.00p 331440
09/06/2020 3,250.00p 3,254.00p 3,066.00p 3,114.00p 474979
08/06/2020 3,280.00p 3,280.00p 3,224.00p 3,254.00p 534474
05/06/2020 3,192.00p 3,288.00p 3,192.00p 3,280.00p 300290
04/06/2020 3,184.00p 3,228.00p 3,120.00p 3,196.00p 370734
03/06/2020 3,244.00p 3,248.00p 3,150.00p 3,200.00p 399310
02/06/2020 3,028.00p 3,202.00p 2,987.48p 3,176.00p 576198
01/06/2020 2,926.00p 3,028.00p 2,914.00p 3,018.00p 206809
29/05/2020 2,958.00p 3,024.00p 2,920.63p 2,940.00p 490611
28/05/2020 2,908.00p 3,028.00p 2,908.00p 2,938.00p 536475
27/05/2020 2,800.00p 2,910.00p 2,800.00p 2,910.00p 867129
26/05/2020 2,866.00p 2,900.00p 2,780.00p 2,810.00p 626203
25/05/2020 2,784.00p 2,810.00p 2,750.00p 2,794.00p 263156
22/05/2020 2,784.00p 2,810.00p 2,750.00p 2,794.00p 263426
21/05/2020 2,800.00p 2,818.00p 2,758.00p 2,806.00p 488176
20/05/2020 2,862.00p 2,864.96p 2,774.00p 2,820.00p 288920
19/05/2020 2,838.00p 2,898.00p 2,808.00p 2,858.00p 298357
18/05/2020 2,838.00p 2,842.00p 2,760.00p 2,802.00p 490923
15/05/2020 2,816.00p 2,876.00p 2,768.00p 2,772.00p 579387
14/05/2020 2,816.00p 2,824.00p 2,702.00p 2,780.00p 738326
13/05/2020 2,800.00p 2,878.00p 2,752.00p 2,872.00p 476962
12/05/2020 2,926.00p 2,946.00p 2,784.00p 2,784.00p 340309
11/05/2020 2,970.00p 2,970.00p 2,878.00p 2,948.00p 285314
08/05/2020 2,888.00p 2,968.00p 2,888.00p 2,900.00p 406603
07/05/2020 2,888.00p 2,968.00p 2,888.00p 2,900.00p 406603
06/05/2020 2,956.00p 2,984.00p 2,880.00p 2,880.00p 308824
05/05/2020 3,012.00p 3,064.00p 2,982.00p 2,982.00p 345895
04/05/2020 3,076.00p 3,113.90p 2,986.00p 2,996.00p 193600
01/05/2020 3,116.00p 3,132.00p 3,068.00p 3,114.00p 123577
30/04/2020 3,180.00p 3,244.00p 3,090.00p 3,106.00p 303327
29/04/2020 3,134.00p 3,304.00p 3,134.00p 3,228.00p 393052
28/04/2020 3,098.00p 3,178.00p 3,074.00p 3,146.00p 236401
27/04/2020 3,142.00p 3,198.00p 3,060.00p 3,060.00p 252673
24/04/2020 3,086.00p 3,128.00p 3,074.00p 3,108.00p 188765
23/04/2020 3,092.00p 3,132.00p 3,074.00p 3,108.00p 273725
22/04/2020 3,114.00p 3,222.00p 3,082.00p 3,082.00p 396209
21/04/2020 3,136.00p 3,166.00p 3,100.00p 3,104.00p 252498
20/04/2020 3,250.00p 3,276.00p 3,168.00p 3,184.00p 292431
17/04/2020 3,328.00p 3,378.00p 3,220.00p 3,250.00p 415291
16/04/2020 3,266.00p 3,306.00p 3,202.00p 3,250.00p 318459
15/04/2020 3,322.00p 3,358.00p 3,244.00p 3,280.00p 291374

*Close Price adjusted for both dividends and splits