Derwent London (DLN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
31/05/2023 2,146.00p 2,160.00p 2,124.00p 2,148.00p 385873
30/05/2023 2,162.00p 2,184.00p 2,150.00p 2,154.00p 145269
26/05/2023 2,166.00p 2,182.00p 2,152.00p 2,156.00p 273041
25/05/2023 2,182.00p 2,192.00p 2,152.00p 2,152.00p 80430
24/05/2023 2,226.00p 2,226.00p 2,174.00p 2,182.00p 176029
23/05/2023 2,190.00p 2,248.00p 2,176.00p 2,236.00p 235103
22/05/2023 2,188.00p 2,216.00p 2,176.00p 2,190.00p 124981
19/05/2023 2,186.00p 2,206.00p 2,176.00p 2,200.00p 116262
18/05/2023 2,206.00p 2,222.00p 2,164.00p 2,192.00p 198256
17/05/2023 2,246.00p 2,246.00p 2,170.00p 2,206.00p 418633
16/05/2023 2,182.00p 2,258.00p 2,182.00p 2,226.00p 267439
15/05/2023 2,218.00p 2,228.00p 2,164.00p 2,228.00p 256647
12/05/2023 2,206.00p 2,220.00p 2,160.00p 2,170.00p 133165
11/05/2023 2,280.00p 2,328.00p 2,256.00p 2,272.00p 121711
10/05/2023 2,270.00p 2,292.00p 2,246.00p 2,286.00p 153000
09/05/2023 2,350.00p 2,350.00p 2,270.00p 2,284.00p 265207
05/05/2023 2,356.00p 2,388.00p 2,350.00p 2,362.00p 138466
04/05/2023 2,362.00p 2,366.00p 2,298.00p 2,354.00p 419189
03/05/2023 2,402.00p 2,402.00p 2,340.00p 2,354.00p 104244
02/05/2023 2,442.00p 2,442.00p 2,358.00p 2,362.00p 120448
28/04/2023 2,388.00p 2,418.00p 2,354.00p 2,402.00p 693392
27/04/2023 2,382.00p 2,404.00p 2,339.99p 2,368.00p 100160
26/04/2023 2,340.00p 2,434.00p 2,340.00p 2,434.00p 276718
25/04/2023 2,378.00p 2,396.00p 2,348.00p 2,392.00p 91253
24/04/2023 2,422.00p 2,422.00p 2,370.00p 2,388.00p 212128
21/04/2023 2,364.00p 2,388.00p 2,358.00p 2,378.00p 195790
20/04/2023 2,386.00p 2,412.00p 2,364.00p 2,378.00p 180297
19/04/2023 2,378.00p 2,387.90p 2,350.00p 2,374.00p 106962
18/04/2023 2,478.00p 2,478.00p 2,388.00p 2,396.00p 99681
17/04/2023 2,430.00p 2,430.00p 2,400.00p 2,426.00p 81429
14/04/2023 2,398.00p 2,452.00p 2,396.00p 2,410.00p 96631
13/04/2023 2,410.00p 2,414.00p 2,362.00p 2,378.00p 136916
12/04/2023 2,320.00p 2,414.00p 2,320.00p 2,388.00p 147126
11/04/2023 2,376.00p 2,392.00p 2,338.00p 2,364.00p 124316
06/04/2023 2,306.00p 2,360.00p 2,291.02p 2,342.00p 211855
05/04/2023 2,358.00p 2,358.00p 2,286.00p 2,286.00p 171924
04/04/2023 2,374.00p 2,404.00p 2,358.00p 2,358.00p 193707
03/04/2023 2,302.00p 2,382.00p 2,302.00p 2,370.00p 203244
31/03/2023 2,410.00p 2,410.00p 2,324.00p 2,358.00p 250505
30/03/2023 2,294.00p 2,356.00p 2,258.00p 2,356.00p 182273
29/03/2023 2,214.00p 2,278.00p 2,202.00p 2,272.00p 176826
28/03/2023 2,202.00p 2,220.00p 2,158.00p 2,202.00p 263701
27/03/2023 2,264.00p 2,264.00p 2,190.00p 2,212.00p 196617
24/03/2023 2,260.00p 2,266.00p 2,190.00p 2,212.00p 282034
23/03/2023 2,350.00p 2,350.00p 2,226.00p 2,262.00p 507111
22/03/2023 2,360.00p 2,364.00p 2,304.00p 2,304.00p 172724
21/03/2023 2,354.00p 2,372.00p 2,330.00p 2,360.00p 198217
20/03/2023 2,350.00p 2,350.00p 2,266.00p 2,320.00p 225936
17/03/2023 2,388.00p 2,417.01p 2,330.00p 2,336.00p 314439
16/03/2023 2,488.00p 2,490.00p 2,366.00p 2,388.00p 254445
15/03/2023 2,474.00p 2,492.00p 2,416.00p 2,466.00p 281675
14/03/2023 2,488.00p 2,512.00p 2,450.00p 2,500.00p 221537
13/03/2023 2,454.00p 2,468.00p 2,390.00p 2,432.00p 264471
10/03/2023 2,416.00p 2,444.00p 2,374.00p 2,438.00p 236045
09/03/2023 2,502.00p 2,502.00p 2,410.00p 2,436.00p 236329
08/03/2023 2,544.00p 2,544.00p 2,492.00p 2,506.00p 218914
07/03/2023 2,598.00p 2,624.00p 2,544.00p 2,556.00p 91140
06/03/2023 2,566.00p 2,604.00p 2,548.00p 2,602.00p 83523
03/03/2023 2,574.00p 2,598.00p 2,568.00p 2,568.00p 193116
02/03/2023 2,564.00p 2,612.00p 2,564.00p 2,574.00p 113138
01/03/2023 2,578.00p 2,600.00p 2,564.00p 2,586.00p 165754
28/02/2023 2,538.00p 2,626.00p 2,538.00p 2,614.00p 257596
27/02/2023 2,540.00p 2,606.00p 2,540.00p 2,592.00p 107742
24/02/2023 2,600.00p 2,608.00p 2,558.00p 2,562.00p 96324
23/02/2023 2,544.00p 2,576.00p 2,542.00p 2,564.00p 114300
22/02/2023 2,572.00p 2,580.00p 2,524.00p 2,548.00p 117262
21/02/2023 2,568.00p 2,616.00p 2,556.00p 2,580.00p 117265
20/02/2023 2,614.00p 2,624.00p 2,584.00p 2,610.00p 330178
17/02/2023 2,572.00p 2,630.00p 2,566.00p 2,614.00p 209126
16/02/2023 2,680.00p 2,680.00p 2,588.00p 2,618.00p 192987
15/02/2023 2,600.00p 2,656.00p 2,600.00p 2,618.00p 456868
14/02/2023 2,722.00p 2,724.00p 2,636.00p 2,640.00p 1813083
13/02/2023 2,650.00p 2,706.00p 2,644.00p 2,706.00p 234692
10/02/2023 2,622.00p 2,684.00p 2,622.00p 2,662.00p 180444
09/02/2023 2,686.00p 2,696.00p 2,650.00p 2,666.00p 233651
08/02/2023 2,600.00p 2,692.00p 2,600.00p 2,670.00p 199931
07/02/2023 2,664.00p 2,668.00p 2,584.00p 2,640.00p 170146
06/02/2023 2,700.00p 2,700.00p 2,626.00p 2,664.00p 103174
03/02/2023 2,750.00p 2,750.00p 2,660.00p 2,682.00p 141746
02/02/2023 2,610.00p 2,726.00p 2,608.00p 2,726.00p 468496
01/02/2023 2,560.00p 2,630.00p 2,560.00p 2,594.00p 159280
31/01/2023 2,628.00p 2,628.00p 2,568.00p 2,582.00p 241744
30/01/2023 2,612.00p 2,646.00p 2,590.00p 2,646.00p 317975
27/01/2023 2,620.00p 2,620.00p 2,564.00p 2,608.00p 162134
26/01/2023 2,520.00p 2,580.00p 2,520.00p 2,554.00p 219850
25/01/2023 2,602.00p 2,602.00p 2,548.00p 2,570.00p 152806
24/01/2023 2,552.00p 2,572.00p 2,536.00p 2,556.00p 157936
23/01/2023 2,520.00p 2,612.00p 2,520.00p 2,556.00p 145401
20/01/2023 2,638.00p 2,638.00p 2,564.00p 2,564.00p 532006
19/01/2023 2,640.00p 2,640.00p 2,556.00p 2,580.00p 265061
18/01/2023 2,616.00p 2,652.00p 2,594.00p 2,594.00p 195468
17/01/2023 2,672.00p 2,672.00p 2,608.00p 2,620.00p 394992
16/01/2023 2,604.00p 2,640.00p 2,580.00p 2,610.00p 102107
13/01/2023 2,558.00p 2,598.00p 2,558.00p 2,596.00p 405244
12/01/2023 2,560.00p 2,590.00p 2,512.00p 2,582.00p 124213
11/01/2023 2,474.00p 2,522.00p 2,414.00p 2,508.00p 137994
10/01/2023 2,406.00p 2,446.00p 2,404.00p 2,416.00p 117637
09/01/2023 2,472.00p 2,472.00p 2,406.00p 2,448.00p 130015
06/01/2023 2,438.00p 2,438.00p 2,396.00p 2,416.00p 117444
05/01/2023 2,512.00p 2,512.00p 2,422.00p 2,422.00p 86749
04/01/2023 2,478.00p 2,478.00p 2,426.00p 2,456.00p 162505
03/01/2023 2,388.00p 2,452.00p 2,376.00p 2,420.00p 734618
30/12/2022 2,354.00p 2,406.00p 2,354.00p 2,368.00p 74294
29/12/2022 2,320.00p 2,376.00p 2,314.00p 2,376.00p 78447
28/12/2022 2,326.00p 2,390.00p 2,326.00p 2,350.00p 114706
23/12/2022 2,280.00p 2,350.00p 2,280.00p 2,348.00p 44763
22/12/2022 2,280.00p 2,348.00p 2,280.00p 2,322.00p 153956
21/12/2022 2,244.00p 2,338.00p 2,244.00p 2,324.00p 984121
20/12/2022 2,350.00p 2,350.00p 2,228.00p 2,268.00p 402008
19/12/2022 2,308.00p 2,346.00p 2,294.00p 2,322.00p 131237
16/12/2022 2,434.00p 2,434.00p 2,308.00p 2,330.00p 1698253
15/12/2022 2,410.00p 2,432.00p 2,380.00p 2,406.00p 259257
14/12/2022 2,394.00p 2,428.00p 2,360.00p 2,404.00p 234407
13/12/2022 2,368.00p 2,428.00p 2,324.00p 2,376.00p 558915
12/12/2022 2,300.00p 2,360.00p 2,284.00p 2,338.00p 194517
09/12/2022 2,360.00p 2,364.00p 2,298.00p 2,352.00p 299006
08/12/2022 2,328.00p 2,354.00p 2,284.00p 2,326.00p 170762
07/12/2022 2,326.00p 2,358.00p 2,326.00p 2,326.00p 244189
06/12/2022 2,364.00p 2,368.00p 2,328.00p 2,340.00p 312198
05/12/2022 2,390.00p 2,404.00p 2,348.00p 2,374.00p 305038
02/12/2022 2,406.00p 2,406.00p 2,338.00p 2,360.00p 251255
01/12/2022 2,384.00p 2,446.00p 2,354.00p 2,358.00p 259194
30/11/2022 2,340.00p 2,418.00p 2,340.00p 2,344.00p 309833
29/11/2022 2,472.00p 2,472.00p 2,356.00p 2,394.00p 235633
28/11/2022 2,468.00p 2,478.00p 2,390.00p 2,418.00p 140550
25/11/2022 2,454.00p 2,470.00p 2,402.00p 2,470.00p 131663
24/11/2022 2,406.00p 2,492.00p 2,396.00p 2,458.00p 103575
23/11/2022 2,448.00p 2,448.00p 2,372.00p 2,416.00p 261249
22/11/2022 2,456.00p 2,456.00p 2,370.00p 2,404.00p 212400
21/11/2022 2,424.00p 2,454.00p 2,396.00p 2,410.00p 292506
18/11/2022 2,386.00p 2,416.00p 2,338.00p 2,410.00p 317651
17/11/2022 2,398.00p 2,418.00p 2,324.00p 2,362.00p 300007
16/11/2022 2,430.00p 2,430.00p 2,360.00p 2,388.00p 177147
15/11/2022 2,444.00p 2,474.00p 2,421.20p 2,440.00p 191282
14/11/2022 2,506.00p 2,516.98p 2,440.00p 2,444.00p 177071
11/11/2022 2,440.00p 2,576.00p 2,440.00p 2,510.00p 329371
10/11/2022 2,264.00p 2,490.00p 2,264.00p 2,468.00p 292692
09/11/2022 2,326.00p 2,346.00p 2,278.00p 2,318.00p 172867
08/11/2022 2,280.00p 2,310.00p 2,254.00p 2,310.00p 229050
07/11/2022 2,250.00p 2,302.00p 2,212.00p 2,276.00p 851289
04/11/2022 2,238.00p 2,256.00p 2,186.00p 2,228.00p 235827
03/11/2022 2,174.00p 2,232.00p 2,172.00p 2,212.00p 454235
02/11/2022 2,180.00p 2,226.00p 2,170.00p 2,224.00p 273784
01/11/2022 2,128.00p 2,256.00p 2,128.00p 2,212.00p 320083
31/10/2022 2,186.00p 2,186.00p 2,134.00p 2,164.00p 299122
28/10/2022 2,140.00p 2,172.00p 2,104.00p 2,162.00p 309667
27/10/2022 2,096.00p 2,172.00p 2,096.00p 2,148.00p 217727
26/10/2022 2,080.00p 2,146.00p 2,080.00p 2,128.00p 154466
25/10/2022 2,038.00p 2,144.00p 2,018.00p 2,126.00p 287510
24/10/2022 1,980.00p 2,062.00p 1,980.00p 2,028.00p 216780
21/10/2022 1,988.00p 2,048.00p 1,967.00p 2,002.00p 263846
20/10/2022 1,940.00p 2,032.00p 1,940.00p 2,024.00p 182661
19/10/2022 1,979.00p 2,016.00p 1,949.00p 1,957.00p 144040
18/10/2022 2,064.00p 2,066.00p 2,006.00p 2,028.00p 233468
17/10/2022 1,915.00p 2,070.00p 1,915.00p 2,050.00p 190973
14/10/2022 1,951.00p 1,993.00p 1,926.00p 1,961.00p 261604
13/10/2022 1,893.00p 1,994.00p 1,863.00p 1,920.00p 376353
12/10/2022 1,905.00p 1,931.00p 1,852.00p 1,907.00p 310078
11/10/2022 1,989.00p 1,989.00p 1,884.00p 1,896.00p 244823
10/10/2022 1,962.00p 1,974.00p 1,936.00p 1,942.00p 155098
07/10/2022 1,955.00p 2,004.00p 1,941.00p 1,956.00p 215961
06/10/2022 2,002.00p 2,002.00p 1,943.00p 1,969.00p 364496
05/10/2022 2,054.00p 2,064.00p 1,935.00p 1,948.00p 210405
04/10/2022 2,086.00p 2,120.00p 2,022.00p 2,022.00p 361217
03/10/2022 2,058.00p 2,066.00p 2,000.00p 2,062.00p 203225
30/09/2022 1,925.00p 2,040.00p 1,918.00p 2,020.00p 383372
29/09/2022 1,996.00p 1,996.00p 1,894.00p 1,921.00p 304822
28/09/2022 1,852.00p 1,990.00p 1,783.00p 1,987.00p 646695
27/09/2022 2,022.00p 2,030.82p 1,876.00p 1,876.00p 820962
26/09/2022 2,022.00p 2,110.00p 2,006.00p 2,014.00p 336104
23/09/2022 2,204.00p 2,216.00p 2,128.00p 2,134.00p 261152
22/09/2022 2,300.00p 2,314.00p 2,218.00p 2,218.00p 172059
21/09/2022 2,300.00p 2,362.00p 2,300.00p 2,326.00p 172814
20/09/2022 2,408.00p 2,420.00p 2,288.00p 2,316.00p 776973
19/09/2022 2,370.00p 2,454.00p 2,370.00p 2,438.00p 502373
16/09/2022 2,370.00p 2,454.00p 2,370.00p 2,438.00p 501930
15/09/2022 2,416.00p 2,438.00p 2,394.00p 2,422.00p 262857
14/09/2022 2,378.00p 2,438.00p 2,378.00p 2,408.00p 294822
13/09/2022 2,516.00p 2,516.00p 2,420.00p 2,422.00p 251084
12/09/2022 2,488.00p 2,488.00p 2,427.01p 2,482.00p 161092
09/09/2022 2,452.00p 2,458.00p 2,430.00p 2,430.00p 130931
08/09/2022 2,400.00p 2,442.00p 2,400.00p 2,428.00p 328118
07/09/2022 2,386.00p 2,420.00p 2,382.00p 2,416.00p 161467
06/09/2022 2,422.00p 2,452.00p 2,392.00p 2,408.00p 114855
05/09/2022 2,404.00p 2,430.00p 2,394.00p 2,404.00p 121518
02/09/2022 2,334.00p 2,420.00p 2,334.00p 2,414.00p 157078
01/09/2022 2,406.00p 2,412.00p 2,348.00p 2,352.00p 387991
31/08/2022 2,408.00p 2,466.00p 2,396.00p 2,436.00p 249439
30/08/2022 2,442.00p 2,498.00p 2,440.00p 2,452.00p 187548
29/08/2022 2,400.00p 2,476.00p 2,400.00p 2,458.00p 600995
26/08/2022 2,400.00p 2,476.00p 2,400.00p 2,458.00p 600995
25/08/2022 2,440.00p 2,500.00p 2,420.00p 2,430.00p 120398
24/08/2022 2,478.00p 2,482.00p 2,440.00p 2,466.00p 164885
23/08/2022 2,558.00p 2,558.00p 2,482.00p 2,482.00p 173323
22/08/2022 2,588.00p 2,600.00p 2,530.00p 2,530.00p 176014
19/08/2022 2,666.00p 2,666.00p 2,602.00p 2,602.00p 299001
18/08/2022 2,642.00p 2,676.00p 2,624.00p 2,670.00p 167953
17/08/2022 2,734.00p 2,734.00p 2,616.00p 2,632.00p 199360
16/08/2022 2,798.00p 2,798.00p 2,674.00p 2,714.00p 148527
15/08/2022 2,740.00p 2,756.00p 2,718.00p 2,748.00p 113252

*Close Price adjusted for both dividends and splits