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
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
28/07/2021 298.90p 302.00p 297.20p 299.20p 3574323
27/07/2021 296.50p 298.90p 295.20p 297.90p 2515376
26/07/2021 295.30p 297.28p 294.40p 297.00p 2340558
23/07/2021 290.80p 296.80p 290.46p 296.30p 3887624
22/07/2021 289.20p 292.80p 288.50p 288.80p 2161739
21/07/2021 284.40p 289.20p 283.60p 288.40p 2191362
20/07/2021 282.30p 285.20p 279.80p 283.70p 4495057
19/07/2021 287.60p 288.99p 281.20p 282.10p 3066308
16/07/2021 293.80p 295.00p 287.40p 288.80p 3943173
15/07/2021 294.00p 296.60p 292.40p 293.40p 3115240
14/07/2021 293.60p 294.10p 291.40p 294.10p 1783275
13/07/2021 297.50p 297.50p 293.70p 294.00p 1658052
12/07/2021 294.00p 299.40p 294.00p 295.90p 2537658
09/07/2021 289.20p 292.40p 288.90p 292.40p 2193026
08/07/2021 292.70p 294.00p 287.90p 289.00p 2091501
07/07/2021 291.20p 294.20p 290.00p 293.60p 2049100
06/07/2021 289.00p 292.40p 287.90p 289.70p 2551931
05/07/2021 286.80p 291.10p 286.40p 290.90p 2463405
02/07/2021 286.90p 289.29p 285.30p 286.70p 3309433
01/07/2021 287.00p 288.20p 285.20p 287.10p 3205703
30/06/2021 295.00p 295.00p 285.00p 285.00p 5422017
29/06/2021 296.50p 297.00p 293.00p 293.90p 2734985
28/06/2021 290.80p 293.20p 289.40p 291.50p 2002563
25/06/2021 291.30p 291.60p 289.10p 291.40p 1416427
24/06/2021 294.20p 294.20p 290.50p 290.60p 2969065
23/06/2021 297.70p 297.70p 293.00p 293.00p 2399289
22/06/2021 294.80p 298.45p 293.90p 297.60p 2228769
21/06/2021 292.80p 294.90p 290.80p 294.90p 2987513
18/06/2021 294.70p 296.40p 292.60p 293.70p 9855188
17/06/2021 298.40p 299.70p 295.00p 296.00p 2998621
16/06/2021 298.70p 301.50p 296.90p 299.50p 2926527
15/06/2021 295.00p 298.60p 294.90p 295.80p 10444790
14/06/2021 298.40p 298.60p 294.88p 295.00p 2255186
11/06/2021 291.50p 297.70p 291.00p 296.80p 3370910
10/06/2021 293.50p 295.10p 291.40p 291.60p 2826187
09/06/2021 298.50p 298.50p 292.80p 292.80p 2775466
08/06/2021 304.00p 304.00p 297.80p 298.20p 1792110
07/06/2021 299.30p 302.70p 298.70p 301.30p 1628850
04/06/2021 299.30p 300.70p 297.80p 298.70p 1368208
03/06/2021 298.20p 301.70p 297.80p 300.10p 2395504
02/06/2021 299.30p 301.80p 297.60p 298.00p 2547207
01/06/2021 298.50p 300.90p 297.70p 300.10p 2283057
31/05/2021 294.70p 302.50p 294.20p 297.30p 4527719
28/05/2021 294.70p 302.50p 294.20p 297.30p 4527719
27/05/2021 295.10p 295.50p 290.80p 293.20p 19729808
26/05/2021 289.30p 296.00p 289.30p 294.80p 3068374
25/05/2021 293.10p 293.70p 290.90p 292.50p 3242630
24/05/2021 296.00p 296.00p 291.90p 292.30p 2431916
21/05/2021 294.00p 297.00p 292.60p 294.80p 3020413
20/05/2021 293.00p 297.40p 292.10p 297.00p 6207372
19/05/2021 290.70p 293.55p 290.50p 291.90p 3026046
18/05/2021 293.70p 296.30p 292.60p 292.60p 2843698
17/05/2021 298.80p 300.00p 292.90p 292.90p 2376976
14/05/2021 295.40p 299.30p 294.70p 298.30p 2046231
13/05/2021 286.40p 290.60p 286.20p 293.40p 2428497
12/05/2021 289.10p 293.70p 289.10p 290.40p 3044664
11/05/2021 291.00p 293.60p 288.90p 289.70p 3464864
10/05/2021 293.70p 294.30p 290.30p 293.90p 3302909
07/05/2021 293.10p 295.10p 290.90p 292.60p 2896065
06/05/2021 287.10p 293.60p 285.90p 291.50p 4402625
05/05/2021 282.00p 292.50p 281.20p 286.10p 4031668
04/05/2021 281.70p 287.80p 279.60p 287.00p 5941182
03/05/2021 287.50p 288.90p 283.90p 285.10p 5486616
30/04/2021 287.50p 288.90p 283.90p 285.10p 5486616
29/04/2021 286.10p 291.90p 286.10p 286.50p 4433277
28/04/2021 295.00p 295.10p 288.90p 288.90p 6048541
27/04/2021 298.60p 298.60p 292.60p 293.50p 4697579
26/04/2021 297.60p 299.60p 296.00p 298.20p 2409342
23/04/2021 295.00p 299.10p 293.90p 298.00p 3738677
22/04/2021 299.30p 299.40p 295.00p 295.00p 3604112
21/04/2021 298.50p 299.90p 296.90p 298.40p 3435879
20/04/2021 308.30p 308.30p 298.00p 298.00p 4187128
19/04/2021 302.40p 306.90p 302.40p 304.00p 4180996
16/04/2021 308.50p 308.50p 301.10p 302.20p 4558319
15/04/2021 305.10p 305.50p 301.60p 303.40p 3633099
14/04/2021 301.00p 304.90p 300.40p 304.30p 2749285
13/04/2021 304.60p 306.80p 300.40p 301.20p 3050051
12/04/2021 302.10p 306.00p 301.00p 304.20p 3776871
09/04/2021 307.20p 307.20p 299.95p 303.10p 5071649
08/04/2021 309.90p 310.70p 306.00p 306.00p 11015353
07/04/2021 320.00p 324.00p 319.10p 322.30p 4317239
06/04/2021 317.10p 321.20p 316.20p 319.50p 4943415
02/04/2021 314.70p 317.80p 311.30p 314.10p 3446906
01/04/2021 314.70p 317.80p 311.30p 314.10p 3446906
31/03/2021 314.00p 317.90p 312.90p 313.30p 4794553
30/03/2021 308.70p 317.20p 308.10p 315.20p 3302120
29/03/2021 320.00p 320.71p 291.00p 310.50p 4867114
26/03/2021 316.40p 320.90p 314.91p 320.30p 4453393
25/03/2021 315.60p 317.80p 313.90p 315.20p 2727546
24/03/2021 314.00p 317.90p 312.50p 316.20p 3702789
23/03/2021 305.00p 316.00p 303.60p 313.30p 4222049
22/03/2021 307.80p 309.70p 304.40p 307.00p 5025992
19/03/2021 307.10p 310.00p 304.90p 307.50p 13601038
18/03/2021 310.40p 310.40p 303.90p 308.30p 4165950
17/03/2021 312.70p 313.79p 308.10p 309.30p 5268752
16/03/2021 312.00p 313.00p 307.90p 312.40p 5368637
15/03/2021 315.50p 317.62p 308.10p 311.00p 3684448
12/03/2021 310.20p 317.00p 310.00p 315.20p 3576564
11/03/2021 316.10p 316.54p 311.30p 315.00p 3776600
10/03/2021 316.00p 320.80p 312.90p 313.90p 4263815
09/03/2021 318.00p 326.60p 314.80p 319.60p 4733508
08/03/2021 318.70p 325.50p 310.80p 314.50p 5640178
05/03/2021 325.00p 326.30p 320.00p 320.40p 2880484
04/03/2021 326.30p 329.20p 324.80p 326.60p 3534492
03/03/2021 323.90p 330.50p 323.90p 327.50p 2447016
02/03/2021 323.20p 329.90p 323.20p 327.90p 2331171
01/03/2021 322.90p 325.80p 321.30p 324.40p 2514546
26/02/2021 316.80p 322.40p 315.50p 320.60p 6327174
25/02/2021 316.50p 321.20p 316.50p 320.70p 2233536
24/02/2021 319.50p 319.50p 314.50p 318.50p 2087976
23/02/2021 313.00p 315.90p 311.50p 315.20p 2259926
22/02/2021 315.00p 315.00p 309.79p 312.80p 2097337
19/02/2021 309.20p 315.30p 309.20p 312.80p 1276260
18/02/2021 310.90p 316.20p 310.90p 311.70p 2393847
17/02/2021 312.10p 316.10p 311.50p 312.40p 1751328
16/02/2021 317.10p 321.20p 314.00p 315.50p 2306871
15/02/2021 308.50p 315.70p 307.20p 315.40p 1861548
12/02/2021 305.70p 307.40p 303.00p 306.30p 1340111
11/02/2021 307.10p 309.80p 303.90p 305.70p 1943347
10/02/2021 309.70p 310.10p 304.60p 307.10p 2201502
09/02/2021 304.00p 307.00p 302.80p 307.00p 2021064
08/02/2021 309.00p 310.40p 304.00p 304.20p 2811818
05/02/2021 300.10p 307.40p 300.10p 306.30p 3552428
04/02/2021 302.70p 304.50p 298.00p 301.70p 4032382
03/02/2021 302.80p 303.70p 300.20p 301.00p 2921287
02/02/2021 300.00p 303.80p 295.70p 300.00p 4153186
01/02/2021 297.70p 301.51p 297.40p 300.30p 2840563
29/01/2021 300.60p 302.00p 298.40p 299.90p 3818273
28/01/2021 305.20p 305.20p 298.00p 303.10p 3290361
27/01/2021 311.30p 313.30p 304.90p 305.20p 3289857
26/01/2021 316.10p 317.60p 312.20p 312.40p 3476285
25/01/2021 314.20p 324.20p 314.20p 315.80p 4284738
22/01/2021 321.30p 322.80p 318.50p 320.70p 3163619
21/01/2021 320.10p 327.10p 320.10p 321.80p 2941603
20/01/2021 321.80p 326.50p 321.80p 324.40p 2568649
19/01/2021 329.40p 329.40p 323.10p 324.70p 2650562
18/01/2021 334.00p 334.00p 327.20p 327.40p 1431092
15/01/2021 326.50p 331.50p 324.70p 329.50p 3190716
14/01/2021 333.10p 337.00p 331.20p 331.70p 2697101
13/01/2021 336.10p 338.30p 331.50p 332.40p 2942045
12/01/2021 337.70p 339.30p 335.40p 336.90p 2320671
11/01/2021 337.40p 342.10p 336.19p 338.00p 2544658
08/01/2021 336.90p 339.70p 333.70p 336.50p 2640393
07/01/2021 335.70p 337.90p 333.10p 333.90p 2500150
06/01/2021 335.20p 336.30p 330.30p 334.70p 2683114
05/01/2021 322.70p 332.20p 321.80p 332.20p 4545475
04/01/2021 323.80p 327.90p 320.10p 324.80p 3092141
31/12/2020 320.00p 320.50p 316.10p 319.00p 1805093
30/12/2020 320.40p 329.40p 319.10p 323.20p 2840180
29/12/2020 311.40p 319.10p 310.00p 317.40p 3016662
28/12/2020 312.70p 315.10p 312.05p 312.30p 1180536
24/12/2020 312.70p 315.10p 312.05p 312.30p 1180536
23/12/2020 306.10p 313.50p 304.39p 311.90p 1927076
22/12/2020 306.20p 310.80p 304.30p 307.10p 1580674
21/12/2020 307.50p 309.00p 301.40p 304.40p 2990608
18/12/2020 312.20p 314.10p 309.30p 312.00p 6581964
17/12/2020 304.90p 313.20p 304.90p 310.70p 4496864

*Close Price adjusted for both dividends and splits