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
29/11/2023 66.60p 67.00p 64.10p 66.60p 28723
28/11/2023 66.40p 67.00p 65.00p 66.00p 202018
27/11/2023 65.80p 66.80p 63.10p 66.80p 186004
24/11/2023 64.40p 65.80p 63.23p 65.80p 347146
23/11/2023 62.10p 64.40p 61.00p 64.40p 308812
22/11/2023 60.10p 63.00p 60.10p 62.00p 153640
21/11/2023 58.00p 61.50p 58.00p 60.90p 213914
20/11/2023 58.00p 60.00p 58.00p 59.10p 74957
17/11/2023 58.10p 59.90p 58.10p 58.20p 40069
16/11/2023 58.30p 59.90p 58.10p 58.40p 35241
15/11/2023 59.90p 59.90p 58.10p 59.50p 69885
14/11/2023 57.90p 59.90p 57.16p 59.50p 158407
13/11/2023 57.40p 58.90p 56.40p 57.00p 75792
10/11/2023 59.20p 59.90p 57.00p 57.00p 139202
09/11/2023 58.10p 59.00p 57.00p 57.00p 27335
08/11/2023 59.00p 59.00p 58.00p 58.00p 23024
07/11/2023 58.50p 59.90p 58.50p 58.90p 195577
06/11/2023 57.10p 59.40p 57.10p 58.50p 42673
03/11/2023 59.00p 59.00p 58.76p 58.85p 24855
02/11/2023 59.40p 59.70p 57.10p 58.50p 75339
01/11/2023 58.50p 59.40p 57.00p 58.70p 244220
31/10/2023 57.00p 58.50p 57.00p 58.50p 72025
30/10/2023 58.00p 58.50p 57.20p 58.00p 1014143
27/10/2023 57.50p 58.50p 57.50p 58.00p 422087
26/10/2023 59.00p 60.00p 57.40p 58.00p 353830
25/10/2023 58.00p 59.80p 58.00p 59.80p 17835
24/10/2023 58.10p 61.90p 58.10p 59.30p 83371
23/10/2023 60.80p 60.80p 58.10p 60.00p 34374
20/10/2023 59.50p 61.90p 59.00p 61.00p 248103
19/10/2023 59.00p 61.90p 59.30p 59.50p 43208
18/10/2023 59.00p 61.90p 59.00p 59.50p 1657350
17/10/2023 60.10p 61.20p 59.30p 60.50p 48253
16/10/2023 58.60p 61.70p 57.25p 60.00p 756166
13/10/2023 59.50p 61.00p 59.40p 60.00p 449041
12/10/2023 60.40p 62.00p 59.00p 60.15p 436774
11/10/2023 63.40p 63.40p 60.91p 62.90p 8305
10/10/2023 62.90p 63.50p 60.48p 63.50p 34524
09/10/2023 63.00p 63.80p 60.10p 61.70p 190012
06/10/2023 63.00p 64.91p 61.20p 61.40p 242841
05/10/2023 60.00p 60.90p 59.10p 60.50p 141447
04/10/2023 60.50p 61.23p 59.86p 60.50p 143546
03/10/2023 60.00p 62.00p 59.10p 61.30p 117271
02/10/2023 61.00p 62.80p 59.80p 60.50p 427813
29/09/2023 62.00p 63.40p 60.78p 62.00p 136392
28/09/2023 63.10p 64.50p 62.50p 63.00p 227376
27/09/2023 62.90p 64.50p 62.16p 63.00p 301928
26/09/2023 63.00p 64.69p 61.10p 61.10p 313822
25/09/2023 63.80p 65.70p 62.90p 63.10p 372176
22/09/2023 63.60p 64.30p 62.10p 63.10p 106407
21/09/2023 61.30p 65.00p 60.18p 64.20p 126693
20/09/2023 61.60p 62.40p 60.76p 61.80p 291751
19/09/2023 61.10p 61.80p 60.58p 61.00p 67770
18/09/2023 63.00p 63.00p 59.93p 62.00p 288614
15/09/2023 61.30p 63.06p 60.60p 61.50p 376937
14/09/2023 60.00p 62.00p 59.10p 60.90p 578453
13/09/2023 58.00p 62.40p 58.00p 62.00p 263435
12/09/2023 59.10p 61.00p 58.98p 61.00p 749449
11/09/2023 56.00p 59.50p 56.00p 58.40p 503580
08/09/2023 56.50p 58.30p 54.61p 57.40p 544103
07/09/2023 55.00p 56.60p 53.10p 55.90p 344104
06/09/2023 56.60p 57.40p 54.00p 54.00p 300080
05/09/2023 57.00p 57.60p 56.50p 57.50p 84871
04/09/2023 57.00p 58.30p 56.10p 57.90p 3457308
01/09/2023 56.60p 58.40p 56.00p 56.00p 192510
31/08/2023 57.20p 59.00p 55.80p 55.80p 3313311
30/08/2023 59.00p 60.00p 56.82p 58.00p 281471
29/08/2023 57.00p 59.30p 54.50p 59.20p 438458
25/08/2023 56.40p 56.70p 54.27p 56.70p 237745
24/08/2023 50.60p 56.40p 50.60p 56.40p 765836
23/08/2023 51.80p 52.65p 49.40p 51.50p 832865
22/08/2023 53.40p 53.40p 51.90p 53.40p 50694
21/08/2023 52.00p 54.20p 51.80p 52.60p 113168
18/08/2023 54.00p 54.50p 52.10p 53.30p 204649
17/08/2023 54.00p 55.90p 51.10p 54.80p 558040
16/08/2023 55.00p 56.33p 54.10p 55.50p 245839
15/08/2023 56.70p 57.30p 54.10p 55.80p 542724
14/08/2023 55.90p 57.40p 54.10p 57.10p 323721
11/08/2023 53.50p 56.64p 53.50p 54.10p 538412
10/08/2023 49.95p 56.00p 49.45p 53.50p 1060206
09/08/2023 49.15p 49.79p 47.05p 48.55p 186918
08/08/2023 47.05p 48.95p 47.05p 48.95p 133575
07/08/2023 48.40p 49.45p 47.05p 48.45p 309156
04/08/2023 48.00p 49.14p 47.05p 48.30p 251250
03/08/2023 49.45p 49.95p 47.05p 47.10p 190879
02/08/2023 49.00p 50.90p 46.50p 48.80p 427288
01/08/2023 48.20p 50.90p 48.00p 48.00p 362175
31/07/2023 47.65p 49.95p 46.55p 48.00p 342830
28/07/2023 50.10p 51.90p 47.21p 47.45p 565146
27/07/2023 47.50p 52.03p 46.82p 51.00p 434180
26/07/2023 46.30p 47.85p 45.75p 46.50p 600070
25/07/2023 46.45p 47.95p 45.15p 47.20p 607643
24/07/2023 44.15p 48.00p 44.15p 47.00p 309418
21/07/2023 44.95p 46.95p 43.27p 46.95p 694890
20/07/2023 43.00p 44.95p 42.35p 43.65p 861600
19/07/2023 44.00p 45.00p 41.73p 43.50p 2274805
18/07/2023 43.25p 44.40p 40.05p 42.00p 864090
17/07/2023 49.00p 49.00p 41.54p 44.00p 1053672
14/07/2023 47.05p 49.13p 46.05p 46.40p 345888
13/07/2023 45.65p 49.35p 45.60p 48.95p 332895
12/07/2023 46.60p 48.95p 44.69p 46.20p 386609
11/07/2023 49.05p 50.67p 46.60p 46.60p 686089
10/07/2023 51.50p 52.80p 48.85p 50.20p 424761
07/07/2023 50.40p 51.97p 49.15p 50.00p 362573
06/07/2023 53.00p 56.00p 49.05p 50.70p 627365
05/07/2023 56.00p 57.00p 51.94p 53.50p 1485652
04/07/2023 49.00p 54.18p 48.02p 54.00p 2251752
03/07/2023 48.50p 50.00p 46.05p 48.60p 1335231
30/06/2023 44.00p 48.25p 41.05p 48.00p 3511024
29/06/2023 36.05p 44.00p 36.05p 44.00p 30824460
28/06/2023 37.05p 38.89p 36.38p 36.50p 669585
27/06/2023 33.65p 38.90p 33.65p 37.00p 3456035
26/06/2023 30.25p 35.20p 29.10p 33.65p 920436
23/06/2023 33.00p 33.40p 30.00p 30.00p 737420
22/06/2023 34.00p 35.55p 32.85p 32.85p 1524432
21/06/2023 33.00p 34.22p 32.50p 32.80p 6598732
20/06/2023 32.30p 34.50p 32.15p 33.25p 5751029
19/06/2023 34.85p 35.95p 30.64p 32.90p 666677
16/06/2023 34.20p 34.20p 33.00p 33.00p 444170
15/06/2023 33.75p 35.22p 33.05p 33.70p 444165
14/06/2023 34.50p 36.00p 34.00p 36.00p 653331
13/06/2023 35.00p 36.30p 34.00p 35.70p 2769809
12/06/2023 36.00p 36.78p 35.50p 35.55p 353588
09/06/2023 37.95p 37.95p 36.00p 36.50p 187050
08/06/2023 37.00p 38.10p 36.10p 36.50p 56584
07/06/2023 37.30p 39.95p 37.00p 37.55p 121182
06/06/2023 38.65p 40.36p 37.30p 38.00p 138650
05/06/2023 41.15p 41.20p 37.73p 39.50p 30721
02/06/2023 38.05p 41.15p 37.59p 39.68p 18571
01/06/2023 38.05p 40.95p 37.63p 39.43p 113331
31/05/2023 40.20p 41.55p 38.00p 38.80p 134437
30/05/2023 39.45p 41.55p 38.19p 39.05p 254117
26/05/2023 38.70p 41.60p 38.40p 39.00p 354784
25/05/2023 40.00p 41.98p 39.70p 39.85p 282223
24/05/2023 40.40p 40.40p 38.75p 40.00p 152682
23/05/2023 40.15p 42.40p 40.00p 40.45p 1343434
22/05/2023 41.95p 42.40p 40.50p 42.40p 60895
19/05/2023 40.00p 42.00p 40.00p 42.00p 103414
18/05/2023 41.00p 41.80p 40.50p 41.80p 96597
17/05/2023 41.90p 41.90p 39.00p 39.60p 302941
16/05/2023 42.75p 42.75p 39.80p 40.95p 53736
15/05/2023 40.00p 42.95p 39.75p 40.05p 28411
12/05/2023 41.30p 42.95p 40.00p 42.00p 40778
11/05/2023 40.05p 42.21p 40.00p 40.55p 129599
10/05/2023 41.95p 42.95p 40.20p 41.00p 338064
09/05/2023 41.00p 42.66p 39.75p 41.00p 124592
05/05/2023 42.00p 44.00p 41.22p 41.85p 127621
04/05/2023 44.00p 45.00p 42.03p 43.00p 388700
03/05/2023 41.60p 43.95p 41.60p 43.05p 281969
02/05/2023 41.10p 45.00p 41.10p 43.45p 271166
28/04/2023 41.00p 44.85p 41.00p 42.00p 570968
27/04/2023 40.95p 45.00p 39.90p 40.70p 442821
26/04/2023 41.10p 41.95p 40.25p 41.10p 58099
25/04/2023 41.00p 42.00p 39.88p 41.80p 87415
24/04/2023 39.00p 42.05p 39.00p 41.30p 291581
21/04/2023 41.15p 41.90p 39.05p 39.65p 93793
20/04/2023 41.00p 41.75p 40.29p 41.15p 311605
19/04/2023 40.40p 41.60p 39.90p 41.60p 140148
18/04/2023 42.00p 42.00p 39.20p 40.80p 654130
17/04/2023 41.55p 45.60p 39.50p 40.45p 1159230
14/04/2023 39.30p 42.00p 39.00p 40.00p 703000
13/04/2023 40.55p 42.35p 39.10p 41.00p 1270555
12/04/2023 33.00p 40.95p 33.00p 40.50p 6099695
11/04/2023 49.00p 51.90p 49.00p 50.00p 194730
06/04/2023 49.95p 51.90p 46.79p 50.40p 267205
05/04/2023 50.20p 50.96p 47.24p 47.50p 325425
04/04/2023 51.00p 53.65p 49.74p 50.40p 73458
03/04/2023 53.10p 54.70p 51.00p 51.00p 94586
31/03/2023 54.50p 54.86p 50.84p 51.70p 242802
30/03/2023 55.10p 56.72p 53.59p 55.00p 61080
29/03/2023 55.90p 56.65p 54.70p 55.90p 52400
28/03/2023 53.40p 56.90p 53.40p 54.90p 57037
27/03/2023 53.00p 56.90p 53.00p 55.50p 46763
24/03/2023 55.30p 56.80p 53.00p 53.10p 71124
23/03/2023 53.00p 55.30p 53.00p 53.80p 88765
22/03/2023 53.00p 56.02p 53.00p 53.50p 139981
21/03/2023 54.90p 56.90p 52.61p 55.10p 307766
20/03/2023 53.30p 54.90p 50.58p 52.00p 337653
17/03/2023 56.30p 58.00p 52.80p 52.80p 569067
16/03/2023 59.00p 61.67p 54.45p 56.00p 447193
15/03/2023 61.50p 62.00p 58.00p 59.00p 344452
14/03/2023 62.60p 63.90p 60.55p 61.50p 121334
13/03/2023 64.00p 64.00p 61.26p 64.00p 75856
10/03/2023 64.00p 64.00p 61.60p 63.70p 141145
09/03/2023 65.00p 66.97p 63.00p 63.70p 132587
08/03/2023 69.80p 69.80p 64.62p 68.00p 45950
07/03/2023 66.90p 68.80p 64.27p 67.00p 37752
06/03/2023 65.00p 67.70p 64.74p 66.00p 88518
03/03/2023 67.70p 69.90p 60.00p 65.00p 282613
02/03/2023 69.90p 69.90p 66.75p 67.40p 48869
01/03/2023 67.90p 68.30p 65.17p 68.30p 40784
28/02/2023 67.00p 68.00p 65.11p 68.00p 98295
27/02/2023 66.00p 66.90p 64.00p 66.30p 17999750
24/02/2023 64.90p 66.90p 63.43p 64.60p 91281
23/02/2023 64.40p 65.00p 62.87p 64.50p 53200
22/02/2023 63.40p 64.90p 62.40p 63.80p 15061
21/02/2023 62.10p 65.00p 62.00p 65.00p 112418
20/02/2023 63.00p 64.90p 62.00p 64.60p 100887
17/02/2023 62.70p 64.06p 61.16p 61.30p 127913
16/02/2023 64.20p 64.57p 61.00p 62.60p 245962
15/02/2023 66.00p 66.00p 60.90p 63.40p 451528

*Close Price adjusted for both dividends and splits