1. Share Prices

  2. De La Rue PLC (DLAR)

77.40p-2.50 (-3.13%)19 Apr 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

De La Rue PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 202479.00p80.00p78.10p80.00p124,249
Apr 17, 202480.20p80.20p77.60p80.20p259,862
Apr 16, 202478.60p79.80p78.00p78.80p144,560
Apr 15, 202481.60p83.40p79.20p79.20p341,064
Apr 12, 202481.60p84.00p81.60p81.60p166,289
Apr 11, 202483.80p84.20p81.80p81.80p80,304
Apr 10, 202481.60p84.00p81.60p82.40p50,103
Apr 9, 202483.40p83.80p81.60p81.60p206,607
Apr 8, 202482.60p83.80p81.80p83.40p103,461
Apr 5, 202481.60p83.80p81.47p83.80p51,548
Apr 4, 202481.80p83.80p81.80p82.40p55,971
Apr 3, 202481.00p83.80p81.00p81.60p90,849
Apr 2, 202482.00p82.80p81.20p82.20p123,891
Mar 28, 202483.50p83.90p80.80p81.50p521,026
Mar 27, 202484.00p84.90p82.75p83.30p209,156
Mar 26, 202484.00p85.00p84.00p84.50p77,546
Mar 25, 202482.80p85.00p82.80p84.40p173,652
Mar 22, 202484.00p85.22p83.61p84.00p81,494
Mar 21, 202484.50p85.00p82.70p82.70p251,650
Mar 20, 202484.10p84.50p82.00p84.50p201,089
Mar 19, 202484.80p85.66p84.50p85.20p38,826
Mar 18, 202485.00p87.62p85.00p85.00p56,887
Mar 15, 202485.10p87.30p85.00p87.30p68,074
Mar 14, 202484.90p87.90p84.80p85.50p295,922
Mar 13, 202484.80p88.20p84.00p85.00p1,685,932
Mar 12, 202485.20p88.20p85.00p85.40p2,111,211
Mar 11, 202485.00p87.40p84.80p87.40p145,249
Mar 8, 202486.00p87.60p85.40p85.40p224,469
Mar 7, 202486.90p87.90p85.60p87.60p58,463
Mar 6, 202485.70p86.90p85.50p86.50p193,174
Mar 5, 202485.10p88.20p85.10p86.60p167,136
Mar 4, 202486.60p88.20p85.10p86.40p79,400
Mar 1, 202486.90p87.60p85.10p86.00p193,316
Feb 29, 202485.90p86.90p85.00p85.90p107,504
Feb 28, 202485.30p86.00p85.05p85.30p69,424
Feb 27, 202486.10p88.30p85.20p85.20p244,169
Feb 26, 202487.10p87.30p86.50p86.50p67,931
Feb 23, 202487.00p88.60p86.50p87.30p103,975
Feb 22, 202487.10p88.00p87.00p87.00p76,304
Feb 21, 202488.10p89.00p87.10p87.50p128,495
Feb 20, 202487.60p89.00p87.60p88.50p87,233
Feb 19, 202487.00p89.90p87.00p88.75p197,416
Feb 16, 202488.00p89.90p88.00p88.30p268,962
Feb 15, 202488.10p89.70p87.34p88.80p58,267
Feb 14, 202488.00p89.90p87.13p88.00p130,354
Feb 13, 202488.00p88.90p88.00p88.60p3,031,993
Feb 12, 202488.90p88.90p87.53p88.20p42,061
Feb 9, 202488.00p88.70p88.00p88.40p147,806
Feb 8, 202488.00p89.50p87.50p88.00p114,559
Feb 7, 202488.60p90.20p88.10p88.80p153,524
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,502.579.16
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC357.00-10.66
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.55-3.29
Allianz Technology Trust PLC328.50-3.10