Derwent London (DLN) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
12/08/2022 2,692.00p 2,742.00p 2,660.00p 2,742.00p 472042
11/08/2022 2,826.00p 2,826.00p 2,590.00p 2,698.00p 285686
10/08/2022 2,696.00p 2,770.00p 2,696.00p 2,760.00p 319292
09/08/2022 2,720.00p 2,796.00p 2,720.00p 2,730.00p 190999
08/08/2022 2,790.00p 2,798.00p 2,764.00p 2,770.00p 220515
05/08/2022 2,760.00p 2,820.00p 2,760.00p 2,762.00p 110313
04/08/2022 2,854.00p 2,858.00p 2,806.00p 2,822.00p 89930
03/08/2022 2,812.00p 2,846.00p 2,812.00p 2,832.00p 210665
02/08/2022 2,816.00p 2,844.00p 2,800.00p 2,822.00p 123739
01/08/2022 2,878.00p 2,884.00p 2,836.00p 2,836.00p 100380
29/07/2022 2,848.00p 2,886.00p 2,842.00p 2,868.00p 148291
28/07/2022 2,812.00p 2,838.00p 2,798.00p 2,838.00p 100156
27/07/2022 2,832.00p 2,846.00p 2,782.00p 2,786.00p 576340
26/07/2022 2,850.00p 2,872.00p 2,812.00p 2,836.00p 99784
25/07/2022 2,960.00p 2,960.00p 2,862.00p 2,862.00p 120152
22/07/2022 2,850.00p 2,928.00p 2,820.00p 2,924.00p 151172
21/07/2022 2,778.00p 2,816.00p 2,772.00p 2,816.00p 201005
20/07/2022 2,692.00p 2,796.00p 2,683.62p 2,776.00p 291913
19/07/2022 2,700.00p 2,758.00p 2,700.00p 2,740.00p 723576
18/07/2022 2,744.00p 2,762.00p 2,652.00p 2,742.00p 90328
15/07/2022 2,686.00p 2,722.00p 2,666.00p 2,718.00p 138153
14/07/2022 2,680.00p 2,706.00p 2,646.00p 2,672.00p 174599
13/07/2022 2,694.00p 2,716.00p 2,672.00p 2,704.00p 209256
12/07/2022 2,674.00p 2,692.00p 2,626.00p 2,684.00p 498676
11/07/2022 2,670.00p 2,700.00p 2,668.00p 2,688.00p 68636
08/07/2022 2,762.00p 2,762.00p 2,706.00p 2,722.00p 198102
07/07/2022 2,670.00p 2,734.00p 2,670.00p 2,726.00p 240987
06/07/2022 2,572.00p 2,680.00p 2,572.00p 2,660.00p 261815
05/07/2022 2,618.00p 2,628.00p 2,566.00p 2,598.00p 235236
04/07/2022 2,600.00p 2,620.00p 2,554.00p 2,570.00p 458433
01/07/2022 2,638.00p 2,654.00p 2,590.00p 2,592.00p 195711
30/06/2022 2,688.00p 2,704.00p 2,596.00p 2,612.00p 287432
29/06/2022 2,800.00p 2,814.00p 2,722.00p 2,726.00p 254211
28/06/2022 2,750.00p 2,848.00p 2,750.00p 2,842.00p 217949
27/06/2022 2,770.00p 2,806.00p 2,760.00p 2,784.00p 214627
24/06/2022 2,746.00p 2,786.00p 2,726.00p 2,766.00p 233443
23/06/2022 2,772.00p 2,772.00p 2,724.00p 2,728.00p 118673
22/06/2022 2,720.00p 2,780.00p 2,700.00p 2,768.00p 174215
21/06/2022 2,750.00p 2,764.00p 2,708.00p 2,736.00p 128397
20/06/2022 2,746.00p 2,798.00p 2,722.00p 2,738.00p 93871
17/06/2022 2,782.00p 2,818.00p 2,724.00p 2,776.00p 568547
16/06/2022 2,804.00p 2,804.00p 2,702.00p 2,748.00p 433589
15/06/2022 2,764.00p 2,820.00p 2,764.00p 2,800.00p 237684
14/06/2022 2,800.00p 2,808.00p 2,746.00p 2,762.00p 223176
13/06/2022 2,800.00p 2,818.00p 2,758.00p 2,768.00p 239120
10/06/2022 2,876.00p 2,878.00p 2,828.00p 2,850.00p 85094
09/06/2022 2,914.00p 2,928.00p 2,888.00p 2,892.00p 155233
08/06/2022 2,996.00p 2,996.00p 2,922.00p 2,930.00p 100448
07/06/2022 2,966.00p 2,996.00p 2,952.00p 2,988.00p 215535
06/06/2022 2,970.00p 2,974.00p 2,930.00p 2,960.00p 167269
03/06/2022 2,996.00p 2,996.00p 2,932.00p 2,932.00p 174594
02/06/2022 2,996.00p 2,996.00p 2,932.00p 2,932.00p 174594
01/06/2022 2,996.00p 2,996.00p 2,932.00p 2,932.00p 173875
31/05/2022 3,068.00p 3,068.00p 2,958.00p 2,974.00p 220736
30/05/2022 3,044.00p 3,058.00p 2,988.00p 3,014.00p 149478
27/05/2022 2,916.00p 3,034.00p 2,916.00p 3,022.00p 437563
26/05/2022 3,034.00p 3,034.00p 2,968.00p 3,002.00p 175006
25/05/2022 3,046.00p 3,046.00p 2,934.00p 2,966.00p 149085
24/05/2022 3,020.00p 3,046.00p 2,966.00p 2,992.00p 363969
23/05/2022 3,048.00p 3,048.00p 3,002.00p 3,044.00p 149078
20/05/2022 3,028.00p 3,054.00p 2,982.00p 3,010.00p 161978
19/05/2022 2,996.00p 3,022.00p 2,952.00p 3,002.00p 203178
18/05/2022 3,020.00p 3,064.00p 3,016.00p 3,024.00p 88597
17/05/2022 3,028.00p 3,050.00p 3,006.00p 3,026.00p 274519
16/05/2022 3,002.00p 3,028.00p 2,986.00p 3,016.00p 159649
13/05/2022 2,936.00p 2,996.00p 2,904.00p 2,990.00p 246143
12/05/2022 2,794.00p 2,922.00p 2,794.00p 2,904.00p 345990
11/05/2022 2,812.00p 2,866.00p 2,792.00p 2,858.00p 238783
10/05/2022 2,796.00p 2,820.00p 2,786.00p 2,786.00p 113304
09/05/2022 2,840.00p 2,896.00p 2,774.00p 2,792.00p 142450
06/05/2022 2,938.00p 2,942.00p 2,884.00p 2,900.00p 262303
05/05/2022 2,870.00p 3,020.00p 2,862.00p 2,952.00p 187460
04/05/2022 2,990.00p 3,002.00p 2,892.00p 2,900.00p 239424
03/05/2022 3,004.00p 3,040.00p 2,986.00p 2,988.00p 631652
02/05/2022 2,990.00p 3,064.00p 2,990.00p 3,016.00p 291185
29/04/2022 2,990.00p 3,064.00p 2,990.00p 3,016.00p 291185
28/04/2022 3,032.00p 3,080.00p 3,002.40p 3,044.00p 238309
27/04/2022 3,090.00p 3,136.00p 3,070.00p 3,070.00p 207591
26/04/2022 3,060.00p 3,174.00p 3,060.00p 3,130.00p 149937
25/04/2022 3,070.00p 3,148.00p 3,070.00p 3,110.00p 134338
22/04/2022 3,198.00p 3,212.00p 3,136.00p 3,148.00p 138443
21/04/2022 3,182.00p 3,260.00p 3,178.80p 3,228.00p 120901
20/04/2022 3,170.00p 3,216.00p 3,140.00p 3,192.00p 256009
19/04/2022 3,200.00p 3,234.00p 3,142.00p 3,160.00p 187179
18/04/2022 3,210.00p 3,256.00p 3,198.00p 3,254.00p 565165
15/04/2022 3,210.00p 3,256.00p 3,198.00p 3,254.00p 565165
14/04/2022 3,210.00p 3,256.00p 3,198.00p 3,254.00p 564054
13/04/2022 3,206.00p 3,206.00p 3,150.00p 3,204.00p 151565
12/04/2022 3,202.00p 3,202.00p 3,112.00p 3,120.00p 195935
11/04/2022 3,260.00p 3,260.00p 3,174.00p 3,202.00p 96057
08/04/2022 3,182.00p 3,218.00p 3,174.00p 3,192.00p 185995
07/04/2022 3,260.00p 3,260.00p 3,186.00p 3,190.00p 239870
06/04/2022 3,218.00p 3,224.00p 3,156.00p 3,182.00p 228941
05/04/2022 3,160.00p 3,232.00p 3,160.00p 3,222.00p 133195
04/04/2022 3,180.00p 3,214.00p 3,166.00p 3,170.00p 165305
01/04/2022 3,278.00p 3,289.28p 3,190.00p 3,200.00p 198185
31/03/2022 3,320.00p 3,325.00p 3,209.00p 3,209.00p 287865
30/03/2022 3,306.00p 3,320.00p 3,280.00p 3,308.00p 402997
29/03/2022 3,265.00p 3,300.00p 3,231.00p 3,300.00p 205633
28/03/2022 3,165.00p 3,232.00p 3,165.00p 3,231.00p 123273
25/03/2022 3,071.00p 3,214.00p 3,071.00p 3,203.00p 194347
24/03/2022 3,159.00p 3,159.00p 3,068.00p 3,106.00p 204899
23/03/2022 3,061.00p 3,140.00p 3,061.00p 3,085.00p 172211
22/03/2022 3,120.00p 3,155.00p 3,116.00p 3,147.00p 169868
21/03/2022 3,132.00p 3,143.00p 3,101.00p 3,110.00p 153435
18/03/2022 3,152.00p 3,185.00p 3,132.00p 3,185.00p 572758
17/03/2022 3,192.00p 3,192.00p 3,144.00p 3,157.00p 166994
16/03/2022 3,072.00p 3,162.00p 3,072.00p 3,140.00p 352435
15/03/2022 3,032.00p 3,101.00p 3,032.00p 3,056.00p 245638
14/03/2022 3,103.00p 3,129.00p 3,066.00p 3,093.00p 149544
11/03/2022 3,029.00p 3,127.00p 3,019.00p 3,080.00p 212036
10/03/2022 3,035.00p 3,047.00p 2,977.00p 3,029.00p 154460
09/03/2022 2,959.00p 3,018.00p 2,959.00p 3,002.00p 194364
08/03/2022 2,896.00p 2,973.00p 2,885.00p 2,936.00p 446150
07/03/2022 2,844.00p 2,933.00p 2,802.00p 2,907.00p 322824
04/03/2022 2,916.00p 2,955.54p 2,797.00p 2,883.00p 397880
03/03/2022 3,026.00p 3,046.00p 2,918.00p 2,918.00p 347449
02/03/2022 2,988.00p 3,041.00p 2,965.00p 3,010.00p 670709
01/03/2022 3,035.00p 3,053.00p 3,000.00p 3,000.00p 277946
28/02/2022 3,075.00p 3,108.00p 2,983.00p 3,044.00p 391942
25/02/2022 3,022.00p 3,138.00p 3,022.00p 3,138.00p 221617
24/02/2022 3,031.00p 3,135.00p 3,029.00p 3,060.00p 267304
23/02/2022 3,150.00p 3,164.00p 3,125.00p 3,125.00p 252334
22/02/2022 3,107.00p 3,181.00p 3,102.00p 3,147.00p 184585
21/02/2022 3,195.00p 3,214.00p 3,150.00p 3,150.00p 141350
18/02/2022 3,259.00p 3,282.00p 3,194.00p 3,194.00p 186976
17/02/2022 3,229.00p 3,262.00p 3,220.00p 3,244.00p 149095
16/02/2022 3,200.00p 3,249.00p 3,194.00p 3,249.00p 607682
15/02/2022 3,167.00p 3,216.00p 3,167.00p 3,202.00p 119383
14/02/2022 3,201.00p 3,222.00p 3,171.00p 3,199.00p 226276
11/02/2022 3,242.00p 3,265.00p 3,195.00p 3,233.00p 106810
10/02/2022 3,326.00p 3,326.00p 3,242.00p 3,292.00p 169405
09/02/2022 3,226.00p 3,272.00p 3,221.00p 3,253.00p 134207
08/02/2022 3,250.00p 3,290.00p 3,218.00p 3,219.00p 90266
07/02/2022 3,273.00p 3,306.00p 3,267.00p 3,268.00p 158464
04/02/2022 3,340.00p 3,387.00p 3,280.00p 3,281.00p 137599
03/02/2022 3,414.00p 3,414.00p 3,353.00p 3,353.00p 153984
02/02/2022 3,370.00p 3,388.00p 3,361.00p 3,384.00p 159863
01/02/2022 3,364.00p 3,407.00p 3,345.00p 3,362.00p 324377
31/01/2022 3,434.00p 3,434.00p 3,388.00p 3,405.00p 352037
28/01/2022 3,446.00p 3,446.00p 3,369.00p 3,383.00p 267810
27/01/2022 3,409.00p 3,438.00p 3,385.00p 3,405.00p 222460
26/01/2022 3,481.00p 3,481.00p 3,391.00p 3,405.00p 417891
25/01/2022 3,392.00p 3,428.00p 3,380.00p 3,390.00p 194797
24/01/2022 3,480.00p 3,480.00p 3,406.00p 3,410.00p 167835
21/01/2022 3,453.00p 3,518.00p 3,440.00p 3,466.00p 262457
20/01/2022 3,580.00p 3,592.27p 3,498.00p 3,528.00p 177545
19/01/2022 3,463.00p 3,521.00p 3,463.00p 3,490.00p 152467
18/01/2022 3,545.00p 3,545.00p 3,494.00p 3,507.00p 186005
17/01/2022 3,505.00p 3,529.00p 3,436.00p 3,515.00p 147429
14/01/2022 3,359.00p 3,451.00p 3,359.00p 3,447.00p 155216
13/01/2022 3,507.00p 3,507.00p 3,417.00p 3,428.00p 259225
12/01/2022 3,414.00p 3,460.00p 3,414.00p 3,447.00p 339248
10/01/2022 3,404.00p 3,429.00p 3,376.00p 3,426.00p 174940
07/01/2022 3,417.00p 3,417.00p 3,365.00p 3,390.00p 167358
06/01/2022 3,399.00p 3,422.00p 3,378.00p 3,415.00p 96525
05/01/2022 3,459.00p 3,479.00p 3,418.00p 3,422.00p 136787
04/01/2022 3,423.00p 3,461.00p 3,418.38p 3,458.00p 250142
03/01/2022 3,315.00p 3,419.00p 3,315.00p 3,415.00p 75881
31/12/2021 3,315.00p 3,419.00p 3,315.00p 3,415.00p 75881
30/12/2021 3,380.00p 3,412.00p 3,378.00p 3,412.00p 120175
29/12/2021 3,397.00p 3,413.00p 3,369.00p 3,395.00p 139761
28/12/2021 3,349.00p 3,363.00p 3,342.03p 3,350.00p 15483
27/12/2021 3,349.00p 3,363.00p 3,342.03p 3,350.00p 15483
24/12/2021 3,349.00p 3,363.00p 3,342.03p 3,350.00p 15483
23/12/2021 3,341.00p 3,373.00p 3,341.00p 3,356.00p 87574
22/12/2021 3,320.00p 3,357.00p 3,312.00p 3,336.00p 130676
21/12/2021 3,315.00p 3,337.00p 3,312.00p 3,320.00p 259789
20/12/2021 3,323.00p 3,323.00p 3,258.00p 3,303.00p 102787
17/12/2021 3,279.00p 3,337.00p 3,272.00p 3,334.00p 289397
16/12/2021 3,436.00p 3,436.00p 3,300.00p 3,300.00p 127986
15/12/2021 3,354.00p 3,390.00p 3,349.00p 3,353.00p 205279
14/12/2021 3,357.00p 3,375.00p 3,346.00p 3,353.00p 391661
13/12/2021 3,352.00p 3,362.00p 3,321.00p 3,353.00p 193534
10/12/2021 3,453.00p 3,453.00p 3,352.00p 3,352.00p 178727
09/12/2021 3,340.00p 3,419.00p 3,340.00p 3,384.00p 184582
08/12/2021 3,410.00p 3,410.00p 3,354.00p 3,392.00p 327686
07/12/2021 3,431.00p 3,435.00p 3,379.00p 3,379.00p 232041
06/12/2021 3,411.00p 3,411.00p 3,363.00p 3,388.00p 169617
03/12/2021 3,322.00p 3,387.00p 3,322.00p 3,358.00p 318333
02/12/2021 3,415.00p 3,415.00p 3,355.00p 3,363.00p 234444
01/12/2021 3,390.00p 3,426.00p 3,368.00p 3,377.00p 450537
30/11/2021 3,395.00p 3,428.00p 3,361.00p 3,390.00p 233958
29/11/2021 3,526.00p 3,526.00p 3,424.00p 3,425.00p 199344
26/11/2021 3,453.00p 3,475.00p 3,410.00p 3,437.00p 193020
25/11/2021 3,499.00p 3,534.00p 3,447.00p 3,517.00p 116831
24/11/2021 3,353.00p 3,456.00p 3,353.00p 3,446.00p 99727
23/11/2021 3,353.00p 3,410.00p 3,353.00p 3,387.00p 118142
22/11/2021 3,438.00p 3,446.00p 3,389.00p 3,407.00p 66209
19/11/2021 3,443.00p 3,447.00p 3,397.00p 3,429.00p 84555
18/11/2021 3,469.00p 3,469.00p 3,383.00p 3,430.00p 90140
17/11/2021 3,444.00p 3,490.00p 3,376.00p 3,386.00p 174068
16/11/2021 3,460.00p 3,491.00p 3,460.00p 3,476.00p 122609
15/11/2021 3,524.00p 3,524.00p 3,447.00p 3,455.00p 89564
12/11/2021 3,379.00p 3,462.00p 3,379.00p 3,446.00p 110500
11/11/2021 3,326.00p 3,430.00p 3,326.00p 3,421.00p 100622
10/11/2021 3,476.00p 3,476.00p 3,387.00p 3,415.00p 117376
09/11/2021 3,470.00p 3,470.00p 3,405.00p 3,431.00p 135352
08/11/2021 3,492.00p 3,494.93p 3,403.00p 3,421.00p 237146
05/11/2021 3,398.00p 3,441.00p 3,397.00p 3,408.00p 215881

*Close Price adjusted for both dividends and splits