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
05/05/2022 240.00p 242.46p 231.40p 231.40p 6742231
04/05/2022 245.80p 249.74p 235.10p 239.50p 10640582
03/05/2022 252.50p 257.10p 251.00p 255.50p 7280716
02/05/2022 257.90p 258.70p 253.70p 253.70p 3637191
29/04/2022 257.90p 258.70p 253.70p 253.70p 3637191
28/04/2022 259.00p 260.30p 255.50p 256.50p 2219331
27/04/2022 258.00p 258.00p 251.90p 256.70p 3869487
26/04/2022 260.00p 261.20p 257.00p 257.30p 2973775
25/04/2022 258.80p 258.80p 253.90p 257.10p 3796711
22/04/2022 259.20p 262.90p 259.20p 259.20p 2822323
21/04/2022 258.00p 264.40p 256.70p 261.70p 3462571
20/04/2022 255.00p 257.60p 254.00p 257.60p 7492810
19/04/2022 259.20p 259.20p 253.90p 255.40p 4351224
18/04/2022 259.40p 261.70p 258.15p 259.00p 9304626
15/04/2022 259.40p 261.70p 258.15p 259.00p 9304626
14/04/2022 259.40p 261.70p 258.15p 259.00p 9297678
13/04/2022 264.30p 265.80p 259.90p 261.10p 3243524
12/04/2022 263.40p 265.40p 261.20p 264.20p 8033615
11/04/2022 268.30p 270.50p 265.30p 265.30p 3389775
08/04/2022 266.10p 268.40p 264.89p 268.40p 8287616
07/04/2022 265.40p 266.60p 261.10p 264.00p 9064379
06/04/2022 276.50p 279.50p 275.90p 278.50p 5425386
05/04/2022 273.30p 276.80p 273.20p 276.80p 3384803
04/04/2022 277.20p 278.70p 273.00p 274.60p 3967906
01/04/2022 278.10p 278.10p 274.90p 275.50p 4347159
31/03/2022 278.60p 280.30p 275.10p 275.10p 5209040
30/03/2022 276.00p 280.22p 272.70p 276.80p 8227125
29/03/2022 274.40p 282.60p 274.00p 279.60p 5252193
28/03/2022 274.40p 281.30p 274.40p 276.10p 8196387
25/03/2022 273.00p 274.99p 271.50p 273.60p 8579726
24/03/2022 273.00p 276.00p 272.55p 274.30p 3473791
23/03/2022 273.80p 276.50p 271.90p 271.90p 2927724
22/03/2022 273.30p 276.60p 273.30p 274.30p 8769442
21/03/2022 272.40p 278.50p 272.40p 274.90p 3191185
18/03/2022 280.40p 280.90p 274.80p 276.90p 16611269
17/03/2022 278.60p 280.50p 276.80p 280.50p 3568968
16/03/2022 274.90p 278.09p 271.30p 277.80p 10576542
15/03/2022 273.00p 273.38p 269.90p 269.90p 7284985
14/03/2022 267.80p 275.00p 266.00p 274.10p 5060676
11/03/2022 261.60p 267.90p 261.39p 265.60p 3668309
10/03/2022 256.50p 259.30p 251.90p 259.10p 6054512
09/03/2022 256.00p 259.10p 252.75p 257.00p 7731386
08/03/2022 263.50p 273.20p 246.88p 250.90p 8279745
07/03/2022 260.30p 265.10p 248.60p 261.10p 6112703
04/03/2022 264.10p 265.10p 255.20p 260.40p 5911889
03/03/2022 290.20p 290.20p 265.60p 265.60p 6965339
02/03/2022 286.90p 291.10p 285.90p 290.10p 3086598
01/03/2022 294.70p 297.90p 287.40p 287.40p 3549919
28/02/2022 293.80p 296.40p 291.50p 296.10p 3772369
25/02/2022 285.30p 297.10p 285.00p 297.10p 5166075
24/02/2022 294.50p 297.90p 283.90p 283.90p 4852442
23/02/2022 298.60p 302.30p 298.00p 300.00p 2199945
22/02/2022 294.50p 299.00p 291.60p 297.80p 3880132
21/02/2022 301.50p 303.00p 297.10p 298.60p 2634090
18/02/2022 302.90p 303.80p 299.20p 300.00p 4018802
17/02/2022 306.60p 307.70p 302.40p 302.40p 2510459
16/02/2022 306.30p 309.05p 306.30p 307.60p 9913202
15/02/2022 302.10p 309.30p 302.10p 308.70p 6515690
14/02/2022 305.80p 307.10p 302.50p 304.60p 7476486
11/02/2022 304.60p 308.60p 304.10p 308.50p 1784908
10/02/2022 309.20p 312.70p 305.00p 306.30p 2882477
09/02/2022 307.30p 312.40p 307.30p 312.00p 2401698
08/02/2022 309.10p 310.10p 307.00p 307.10p 2201734
07/02/2022 306.90p 309.40p 306.20p 309.00p 1526479
04/02/2022 308.00p 309.80p 304.82p 305.60p 1547563
03/02/2022 307.90p 309.66p 306.90p 308.10p 3378383
02/02/2022 306.70p 308.20p 304.80p 308.10p 4930662
01/02/2022 307.10p 308.50p 305.40p 306.50p 9217671
31/01/2022 305.70p 306.78p 303.70p 304.90p 3213331
28/01/2022 308.80p 308.80p 303.00p 304.20p 3149650
27/01/2022 299.70p 307.80p 299.60p 305.30p 3813736
26/01/2022 301.20p 304.30p 299.50p 301.70p 2373204
25/01/2022 298.60p 301.10p 296.20p 300.00p 2978768
24/01/2022 300.00p 302.80p 296.90p 297.90p 15002111
21/01/2022 302.80p 307.30p 300.60p 301.10p 3296954
20/01/2022 311.90p 312.97p 306.50p 307.90p 5423974
19/01/2022 310.00p 313.70p 309.39p 312.30p 4934848
18/01/2022 307.90p 312.70p 307.60p 310.70p 5026104
17/01/2022 306.00p 311.40p 304.90p 309.40p 3761713
14/01/2022 302.90p 307.60p 302.90p 306.00p 4399481
13/01/2022 299.00p 306.60p 298.30p 305.60p 12120868
12/01/2022 298.20p 298.90p 293.00p 295.00p 2635582
10/01/2022 290.00p 293.20p 288.80p 292.60p 2643243
07/01/2022 286.00p 290.76p 285.40p 290.60p 3138163
06/01/2022 282.10p 288.30p 282.10p 286.20p 2455647
05/01/2022 289.50p 289.50p 285.00p 285.00p 2468560
04/01/2022 283.90p 285.50p 281.40p 284.70p 4018094
03/01/2022 280.00p 280.80p 278.20p 279.00p 1013626
31/12/2021 280.00p 280.80p 278.20p 279.00p 1013626
30/12/2021 280.20p 281.10p 278.90p 280.00p 1631684
29/12/2021 280.00p 281.90p 279.20p 280.60p 2947361
28/12/2021 274.50p 279.30p 274.35p 279.30p 1400791
27/12/2021 274.50p 279.30p 274.35p 279.30p 1400791
24/12/2021 274.50p 279.30p 274.35p 279.30p 1400791
23/12/2021 275.90p 276.00p 274.30p 274.30p 1259601
22/12/2021 275.00p 275.50p 273.70p 273.80p 2883860
21/12/2021 270.00p 275.30p 269.60p 275.00p 3730519
20/12/2021 268.30p 270.80p 267.00p 268.50p 2370773
17/12/2021 270.70p 273.10p 270.70p 271.90p 9569387
16/12/2021 271.50p 272.80p 270.15p 271.50p 2256781
15/12/2021 271.00p 272.70p 269.10p 269.10p 5866818
14/12/2021 271.50p 273.80p 270.20p 271.70p 6898478
13/12/2021 275.50p 276.96p 270.78p 271.00p 2738617
10/12/2021 275.00p 278.20p 275.00p 276.70p 3203197
09/12/2021 275.70p 280.00p 274.90p 275.90p 14857202
08/12/2021 271.70p 277.00p 271.45p 275.00p 7704595
07/12/2021 274.00p 275.70p 269.70p 271.30p 8840948
06/12/2021 270.20p 273.60p 269.10p 273.60p 3067436
03/12/2021 270.50p 272.40p 269.20p 269.30p 3767213
02/12/2021 270.70p 272.00p 268.40p 269.20p 8283872
01/12/2021 273.10p 274.80p 270.70p 272.60p 30129156
30/11/2021 266.60p 271.20p 260.80p 270.60p 85366712
29/11/2021 266.10p 272.20p 265.70p 267.20p 7941222
26/11/2021 262.40p 269.40p 261.30p 264.10p 10814253
25/11/2021 267.00p 268.70p 265.40p 268.70p 4111814
24/11/2021 267.50p 268.10p 263.65p 266.20p 4333423
23/11/2021 269.40p 271.70p 266.50p 268.80p 4551426
22/11/2021 270.50p 272.20p 267.10p 270.00p 4319671
19/11/2021 271.70p 273.20p 267.15p 270.60p 8346811
18/11/2021 270.90p 273.00p 269.50p 272.00p 4060735
17/11/2021 272.00p 273.60p 269.20p 270.60p 4321838
16/11/2021 275.60p 276.40p 272.60p 272.70p 4352288
15/11/2021 275.10p 277.09p 273.65p 276.00p 4684713
12/11/2021 281.40p 281.40p 275.70p 277.00p 8865684
11/11/2021 281.50p 283.57p 280.05p 281.70p 3661774
10/11/2021 275.60p 282.00p 275.40p 282.00p 8714154
09/11/2021 288.70p 288.70p 276.00p 276.00p 11399201
08/11/2021 290.30p 291.42p 287.82p 288.20p 4261174
05/11/2021 285.80p 290.60p 283.75p 290.00p 3944135
04/11/2021 285.70p 286.00p 279.50p 285.70p 6139935
03/11/2021 283.80p 287.80p 281.70p 285.30p 5534929
02/11/2021 291.60p 291.80p 282.40p 284.70p 6341634
01/11/2021 292.20p 294.60p 289.70p 292.10p 4564693
29/10/2021 293.50p 295.00p 289.20p 292.40p 8705324
28/10/2021 281.40p 318.00p 281.20p 294.80p 17050508
27/10/2021 283.10p 287.40p 280.50p 282.00p 5053885
26/10/2021 282.90p 286.50p 281.40p 286.00p 2563127
25/10/2021 284.10p 285.60p 280.81p 282.10p 3255239
22/10/2021 283.90p 284.40p 280.60p 282.50p 4004018
21/10/2021 284.00p 284.20p 280.20p 282.50p 2816715
20/10/2021 287.50p 287.50p 282.65p 283.80p 4433602
19/10/2021 280.00p 286.70p 280.00p 285.60p 6332211
18/10/2021 282.10p 282.31p 279.30p 280.50p 2734284
15/10/2021 285.00p 285.00p 280.10p 282.00p 3450253
14/10/2021 284.00p 284.85p 277.00p 281.50p 5401432
13/10/2021 277.90p 282.70p 277.00p 282.10p 4729103
12/10/2021 279.80p 280.60p 275.30p 279.60p 3435629
11/10/2021 280.30p 281.50p 279.85p 281.20p 2476396
08/10/2021 281.20p 283.10p 280.10p 281.40p 2527886
07/10/2021 285.20p 286.70p 280.30p 281.30p 3725469
06/10/2021 283.60p 285.90p 282.50p 283.00p 3034322
05/10/2021 285.50p 287.70p 284.00p 285.80p 2510033
04/10/2021 286.60p 290.50p 285.60p 285.60p 2875361
01/10/2021 289.00p 289.50p 284.90p 286.80p 3733507
30/09/2021 289.50p 290.70p 287.20p 289.60p 3915905
29/09/2021 288.20p 290.10p 287.25p 288.00p 4397666
28/09/2021 293.10p 293.10p 286.80p 288.20p 4382583
27/09/2021 293.50p 293.50p 289.90p 290.30p 3614165
24/09/2021 292.00p 292.00p 287.60p 291.40p 4667576
23/09/2021 294.00p 296.50p 289.90p 290.80p 2651313
22/09/2021 295.80p 297.50p 294.08p 294.60p 2491651
21/09/2021 291.20p 294.80p 290.40p 294.00p 2849050
20/09/2021 302.60p 303.26p 289.80p 289.80p 3182800
17/09/2021 305.80p 307.20p 303.80p 304.00p 8860396
16/09/2021 304.60p 305.80p 302.30p 304.50p 3268955
15/09/2021 305.80p 307.79p 304.40p 304.40p 4136213
14/09/2021 305.00p 307.10p 304.30p 305.20p 1710905
13/09/2021 304.20p 306.90p 304.00p 304.50p 3889617
10/09/2021 306.00p 306.20p 302.20p 303.30p 2887217
09/09/2021 302.80p 307.10p 302.50p 304.50p 7528439
08/09/2021 309.60p 309.90p 305.30p 306.90p 2726527
07/09/2021 313.30p 314.70p 310.40p 310.60p 1880852
06/09/2021 313.60p 316.80p 313.10p 313.10p 2208289
03/09/2021 308.00p 313.70p 308.00p 313.00p 3628144
02/09/2021 309.60p 312.40p 309.60p 312.20p 2390793
01/09/2021 309.00p 310.90p 308.70p 310.30p 2369400
31/08/2021 310.40p 310.90p 308.90p 309.00p 5741699
30/08/2021 311.50p 312.10p 309.90p 310.40p 3590528
27/08/2021 311.50p 312.10p 309.90p 310.40p 3590528
26/08/2021 313.50p 313.60p 309.30p 311.00p 2779913
25/08/2021 313.50p 314.40p 309.60p 311.60p 2182192
24/08/2021 303.40p 311.70p 303.40p 311.70p 5414315
23/08/2021 309.30p 312.30p 307.70p 308.50p 1300219
20/08/2021 307.90p 309.30p 305.00p 309.10p 2375809
19/08/2021 306.30p 307.50p 302.90p 306.70p 3349466
18/08/2021 309.20p 309.80p 307.30p 308.00p 2843678
17/08/2021 307.70p 309.80p 305.00p 309.00p 2869756
16/08/2021 304.90p 314.43p 303.60p 307.90p 7644235
13/08/2021 308.50p 308.50p 305.50p 305.50p 3310778
12/08/2021 309.20p 312.50p 307.39p 309.00p 2755350
11/08/2021 316.50p 318.80p 314.00p 316.00p 4602237
10/08/2021 313.10p 316.40p 311.60p 316.40p 3237439
09/08/2021 306.50p 312.50p 306.40p 312.50p 3237854
06/08/2021 305.10p 308.10p 302.20p 307.20p 3804244
05/08/2021 308.50p 309.20p 305.30p 306.60p 3505346
04/08/2021 317.80p 319.40p 306.40p 309.00p 4352965
03/08/2021 309.10p 318.30p 304.00p 315.90p 6728732
02/08/2021 298.50p 302.20p 297.80p 299.50p 1959536
30/07/2021 297.60p 297.70p 294.00p 297.70p 2767935
29/07/2021 299.40p 300.70p 296.60p 296.70p 3950323

*Close Price adjusted for both dividends and splits