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
29/11/2023 195.10p 196.87p 187.75p 190.25p 3835054
28/11/2023 191.00p 193.40p 186.05p 191.60p 9801874
27/11/2023 187.40p 190.85p 185.61p 190.85p 2396783
24/11/2023 189.90p 190.70p 187.21p 188.80p 1214072
23/11/2023 186.00p 190.20p 183.70p 190.00p 1149680
22/11/2023 186.20p 191.60p 186.20p 187.85p 2519471
21/11/2023 185.00p 191.60p 183.05p 189.80p 4904517
20/11/2023 178.30p 184.55p 178.30p 184.40p 3111518
17/11/2023 176.75p 183.05p 176.65p 183.05p 2400064
16/11/2023 175.10p 179.15p 175.10p 177.95p 3533967
15/11/2023 179.70p 181.30p 172.70p 178.20p 4721170
14/11/2023 176.75p 177.05p 174.90p 176.60p 3084087
13/11/2023 166.50p 176.25p 166.50p 176.15p 5393479
10/11/2023 171.55p 173.40p 166.95p 171.30p 1635639
09/11/2023 169.60p 174.65p 168.00p 173.90p 3144224
08/11/2023 166.95p 173.55p 166.40p 171.00p 8149351
07/11/2023 161.00p 173.50p 160.75p 170.20p 3767849
06/11/2023 159.80p 159.80p 156.55p 157.55p 7289111
03/11/2023 160.45p 160.45p 156.20p 158.10p 2534337
02/11/2023 156.65p 159.05p 155.45p 156.95p 3904968
01/11/2023 151.50p 156.50p 149.50p 155.00p 3973296
31/10/2023 152.90p 157.00p 150.55p 151.30p 5408705
30/10/2023 154.30p 157.05p 154.30p 155.20p 10608258
27/10/2023 151.50p 158.20p 151.50p 154.40p 2084265
26/10/2023 159.00p 159.00p 153.95p 155.45p 4132476
25/10/2023 159.00p 160.95p 155.50p 156.60p 2680905
24/10/2023 160.00p 160.40p 157.42p 157.95p 3591619
23/10/2023 167.70p 167.70p 158.75p 160.30p 1913753
20/10/2023 164.95p 166.05p 161.85p 163.75p 3419794
19/10/2023 160.55p 165.65p 157.05p 165.65p 12408583
18/10/2023 160.75p 160.75p 156.80p 157.10p 4066728
17/10/2023 155.75p 157.70p 154.05p 157.70p 5420091
16/10/2023 155.00p 159.70p 155.00p 156.65p 7457404
13/10/2023 158.40p 161.85p 156.60p 157.40p 2340025
12/10/2023 163.05p 164.00p 160.15p 161.50p 1949428
11/10/2023 165.55p 167.75p 163.00p 163.00p 3303673
10/10/2023 168.30p 169.45p 164.85p 166.35p 4752267
09/10/2023 160.55p 166.20p 160.55p 164.50p 5301514
06/10/2023 164.80p 166.50p 158.65p 163.70p 2327057
05/10/2023 159.10p 162.60p 157.45p 161.20p 1849295
04/10/2023 165.00p 165.00p 158.00p 159.10p 6166821
03/10/2023 164.15p 168.50p 164.15p 164.65p 2834291
02/10/2023 174.45p 176.20p 167.40p 168.30p 2828008
29/09/2023 172.95p 176.35p 172.20p 172.20p 5986633
28/09/2023 177.00p 178.90p 174.75p 174.90p 2128330
27/09/2023 180.05p 181.50p 176.60p 177.00p 2935723
26/09/2023 175.85p 183.25p 174.15p 180.85p 2371797
25/09/2023 185.00p 185.00p 177.30p 179.00p 1944139
22/09/2023 181.00p 184.50p 176.40p 181.10p 2605512
21/09/2023 174.25p 183.25p 173.30p 181.35p 2968771
20/09/2023 176.20p 181.65p 176.20p 176.70p 3738944
19/09/2023 176.05p 182.50p 176.05p 178.70p 2302136
18/09/2023 183.90p 186.59p 180.30p 180.30p 2340559
15/09/2023 183.60p 184.55p 179.25p 183.40p 22863052
14/09/2023 178.15p 184.70p 176.20p 184.70p 4661469
13/09/2023 172.75p 179.45p 171.45p 179.45p 4992365
12/09/2023 172.05p 175.95p 172.05p 175.05p 2439133
11/09/2023 181.00p 183.60p 174.75p 176.00p 4343403
08/09/2023 172.85p 181.50p 170.05p 181.50p 6008003
07/09/2023 165.10p 177.75p 161.35p 173.85p 10253063
06/09/2023 156.00p 156.60p 150.10p 150.10p 3765832
05/09/2023 150.35p 155.80p 149.25p 154.00p 2027805
04/09/2023 160.00p 160.00p 151.55p 152.05p 1919511
01/09/2023 159.70p 162.55p 157.05p 158.80p 2832878
31/08/2023 162.45p 163.98p 158.00p 162.15p 2779375
30/08/2023 157.15p 164.60p 157.15p 158.60p 2632843
29/08/2023 160.60p 161.30p 157.30p 160.75p 8423130
25/08/2023 157.80p 161.60p 157.40p 157.40p 5534545
24/08/2023 158.20p 164.20p 158.20p 161.85p 1690080
23/08/2023 158.80p 160.73p 155.90p 159.75p 2253507
22/08/2023 156.30p 158.00p 154.15p 156.05p 2678560
21/08/2023 157.30p 162.15p 155.10p 156.30p 3980057
18/08/2023 160.30p 163.50p 157.50p 158.50p 2598466
17/08/2023 157.60p 164.75p 157.60p 162.65p 5021056
16/08/2023 151.40p 163.15p 151.40p 161.90p 7030234
15/08/2023 158.00p 158.00p 149.90p 151.15p 2005073
14/08/2023 153.00p 156.00p 152.40p 153.35p 4914869
11/08/2023 150.15p 154.50p 150.15p 153.90p 1474882
10/08/2023 151.75p 154.30p 149.90p 154.30p 1361381
09/08/2023 152.75p 152.75p 148.55p 151.10p 1829315
08/08/2023 148.80p 151.40p 147.20p 150.75p 1937010
07/08/2023 146.05p 149.90p 146.05p 148.90p 1459902
04/08/2023 147.15p 151.05p 147.15p 149.55p 1175117
03/08/2023 150.45p 152.48p 145.65p 150.65p 3058274
02/08/2023 150.60p 150.60p 145.80p 147.05p 7081683
01/08/2023 148.75p 152.67p 148.75p 150.80p 6149772
31/07/2023 152.65p 155.10p 150.45p 150.45p 2470382
28/07/2023 161.95p 164.00p 154.15p 154.40p 8459687
27/07/2023 158.95p 162.20p 157.40p 158.10p 6412603
26/07/2023 154.90p 158.80p 153.75p 158.80p 4093514
25/07/2023 150.25p 156.75p 150.25p 156.75p 1329024
24/07/2023 150.00p 155.02p 150.00p 154.10p 1221246
21/07/2023 155.00p 155.00p 152.05p 152.85p 1821357
20/07/2023 152.35p 154.85p 150.50p 152.40p 1514287
19/07/2023 147.65p 153.54p 146.65p 152.15p 3936190
18/07/2023 138.00p 144.45p 137.85p 144.05p 1848530
17/07/2023 140.00p 141.60p 138.95p 141.50p 1563607
14/07/2023 137.60p 142.00p 137.60p 140.45p 2216960
13/07/2023 143.60p 143.60p 139.20p 141.50p 1868913
12/07/2023 138.20p 141.20p 137.65p 140.50p 6632818
11/07/2023 136.50p 138.86p 136.50p 138.20p 2245179
10/07/2023 136.15p 137.95p 135.90p 137.10p 6191265
07/07/2023 132.15p 137.78p 132.11p 136.90p 2091559
06/07/2023 134.50p 135.95p 133.15p 134.15p 2809821
05/07/2023 136.00p 137.70p 134.10p 135.60p 1752693
04/07/2023 138.00p 138.70p 135.85p 137.20p 10146189
03/07/2023 139.25p 139.25p 135.20p 136.15p 3329513
30/06/2023 134.80p 136.65p 134.05p 135.95p 4201521
29/06/2023 142.50p 144.30p 133.85p 133.90p 5548818
28/06/2023 149.00p 150.90p 141.40p 141.40p 7464175
27/06/2023 151.85p 151.85p 146.80p 148.10p 2328084
26/06/2023 143.95p 148.65p 142.86p 147.20p 6733527
23/06/2023 143.25p 145.35p 140.80p 144.35p 1390935
22/06/2023 149.20p 150.50p 144.20p 144.20p 2046665
21/06/2023 151.00p 152.35p 148.70p 149.90p 2880204
20/06/2023 153.20p 155.07p 151.05p 152.40p 1966879
19/06/2023 154.25p 156.50p 153.40p 153.40p 11291025
16/06/2023 160.00p 161.60p 153.80p 153.80p 11130423
15/06/2023 161.75p 161.75p 159.35p 159.55p 3240160
14/06/2023 160.75p 164.85p 159.70p 162.20p 12460000
13/06/2023 165.30p 165.30p 160.20p 160.70p 3361492
12/06/2023 164.90p 168.30p 163.55p 165.20p 2747499
09/06/2023 165.40p 165.60p 162.75p 164.60p 2808360
08/06/2023 165.65p 166.55p 164.15p 165.95p 1991293
07/06/2023 168.00p 168.05p 164.05p 164.35p 2247853
06/06/2023 164.50p 168.58p 164.00p 167.70p 1335125
05/06/2023 169.20p 170.00p 165.40p 165.45p 1091937
02/06/2023 162.50p 169.25p 162.50p 168.95p 8248236
01/06/2023 167.20p 167.80p 162.25p 162.25p 1804974
31/05/2023 168.35p 169.65p 165.45p 165.90p 5468202
30/05/2023 165.90p 172.30p 162.65p 168.95p 6474898
26/05/2023 168.05p 168.75p 163.33p 165.15p 3561466
25/05/2023 162.50p 168.65p 162.50p 167.65p 2082616
24/05/2023 161.65p 163.50p 160.85p 162.80p 2318522
23/05/2023 163.10p 166.45p 162.95p 163.10p 1925885
22/05/2023 162.55p 163.95p 161.72p 163.30p 3167174
19/05/2023 166.40p 166.40p 162.55p 162.55p 4218153
18/05/2023 160.00p 163.50p 159.50p 163.20p 2662205
17/05/2023 159.00p 160.05p 158.45p 159.95p 5444518
16/05/2023 160.50p 161.35p 159.05p 159.70p 9122698
15/05/2023 158.70p 161.80p 158.70p 160.80p 1851941
12/05/2023 162.00p 162.50p 160.10p 160.55p 2364627
11/05/2023 158.70p 160.65p 158.35p 160.65p 6137280
10/05/2023 157.65p 160.45p 156.45p 158.30p 3292386
09/05/2023 154.45p 156.85p 149.27p 156.80p 5724009
05/05/2023 162.25p 165.35p 161.15p 164.35p 8248279
04/05/2023 167.80p 167.85p 161.25p 161.25p 3117756
03/05/2023 172.00p 172.10p 165.45p 167.80p 8330514
02/05/2023 170.00p 173.45p 169.40p 170.00p 5323643
28/04/2023 168.45p 172.90p 168.39p 171.65p 4419528
27/04/2023 168.45p 171.40p 167.70p 169.75p 2584931
26/04/2023 169.80p 171.70p 169.00p 169.00p 3411913
25/04/2023 169.35p 171.10p 166.65p 170.55p 8879236
24/04/2023 170.05p 234.93p 168.68p 169.60p 6415417
21/04/2023 167.65p 171.35p 164.80p 171.35p 4675024
20/04/2023 169.95p 170.50p 166.74p 168.45p 4299037
19/04/2023 163.75p 167.20p 163.15p 165.35p 2784726
18/04/2023 161.00p 164.58p 161.00p 163.80p 2169645
17/04/2023 161.90p 163.00p 160.55p 161.35p 2339286
14/04/2023 162.55p 163.88p 161.00p 161.95p 2000827
13/04/2023 161.85p 164.55p 161.45p 162.35p 2710653
12/04/2023 158.10p 164.80p 157.50p 163.20p 3799972
11/04/2023 156.90p 158.95p 156.20p 158.15p 6703508
06/04/2023 151.95p 158.10p 151.45p 156.65p 5156856
05/04/2023 149.00p 153.35p 147.75p 153.05p 8246167
04/04/2023 140.50p 143.45p 140.00p 143.45p 5724980
03/04/2023 139.00p 140.10p 137.02p 139.95p 3721559
31/03/2023 139.00p 139.55p 137.20p 137.50p 4606318
30/03/2023 137.20p 139.60p 134.50p 138.85p 4022293
29/03/2023 136.00p 136.35p 133.29p 135.90p 6758054
28/03/2023 141.20p 142.45p 134.65p 135.00p 5339716
27/03/2023 143.10p 143.95p 140.80p 141.00p 3428400
24/03/2023 144.55p 144.55p 138.45p 141.55p 5377356
23/03/2023 147.30p 148.10p 143.05p 144.00p 6376603
22/03/2023 147.80p 148.10p 145.84p 147.50p 11920508
21/03/2023 152.20p 153.85p 146.20p 146.40p 8425476
20/03/2023 148.95p 153.98p 145.55p 151.15p 12595862
17/03/2023 154.75p 157.60p 149.65p 151.50p 13917020
16/03/2023 154.85p 157.10p 151.85p 154.65p 5564312
15/03/2023 159.75p 161.85p 152.00p 152.00p 6239339
14/03/2023 159.50p 161.75p 156.78p 159.50p 7848126
13/03/2023 157.95p 164.95p 154.10p 159.55p 25129166
10/03/2023 171.85p 172.96p 167.65p 167.65p 6297241
09/03/2023 175.75p 177.70p 174.35p 175.00p 11118616
08/03/2023 172.80p 176.75p 169.40p 175.90p 7323029
07/03/2023 175.80p 178.00p 174.75p 175.40p 9300046
06/03/2023 175.65p 176.95p 173.47p 175.70p 3334767
03/03/2023 175.05p 176.45p 172.95p 175.15p 5447086
02/03/2023 176.00p 176.70p 174.50p 176.05p 4034731
01/03/2023 180.10p 181.75p 176.80p 177.20p 8183106
28/02/2023 176.85p 181.35p 176.85p 180.35p 6572392
27/02/2023 175.00p 179.90p 174.75p 178.00p 3539060
24/02/2023 177.35p 178.70p 174.80p 174.80p 5012132
23/02/2023 176.00p 180.05p 176.00p 177.00p 3938109
22/02/2023 180.05p 180.45p 176.45p 176.45p 2730591
21/02/2023 183.95p 184.05p 179.55p 179.55p 2317393
20/02/2023 184.00p 185.35p 181.83p 183.80p 3378992
17/02/2023 180.95p 184.20p 180.45p 183.20p 3116712
16/02/2023 183.65p 185.15p 181.65p 185.15p 3729227
15/02/2023 179.10p 182.85p 177.90p 182.10p 2823238

*Close Price adjusted for both dividends and splits