1. Share Prices

  2. Derwent London PLC (DLN)

1,662.00p-15.00 (-0.89%)05 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Derwent London PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20251661.00p1679.00p1660.00p1662.00p161,897
Dec 4, 20251661.00p1700.00p1661.00p1677.00p204,747
Dec 3, 20251691.00p1706.00p1677.87p1678.00p272,865
Dec 2, 20251696.00p1715.00p1683.67p1695.00p168,834
Dec 1, 20251708.00p1708.00p1676.00p1695.00p160,428
Nov 28, 20251695.00p1705.00p1684.00p1700.00p183,270
Nov 27, 20251665.00p1696.00p1663.00p1687.00p327,157
Nov 26, 20251649.00p1672.13p1615.00p1672.00p659,576
Nov 25, 20251621.00p1650.00p1616.00p1639.00p593,081
Nov 24, 20251639.00p1649.00p1618.00p1624.00p249,501
Nov 21, 20251602.00p1646.00p1602.00p1639.00p359,429
Nov 20, 20251695.00p1696.00p1627.00p1630.00p373,429
Nov 19, 20251691.00p1695.00p1654.00p1660.00p246,727
Nov 18, 20251670.00p1693.00p1670.00p1685.00p182,849
Nov 17, 20251747.00p1747.00p1700.00p1700.00p257,491
Nov 14, 20251779.00p1790.00p1715.00p1724.00p248,466
Nov 13, 20251761.00p1806.00p1761.00p1788.00p196,969
Nov 12, 20251810.00p1810.00p1793.00p1805.00p137,976
Nov 11, 20251771.00p1816.00p1771.00p1809.00p215,371
Nov 10, 20251747.00p1779.00p1747.00p1777.00p193,436
Nov 7, 20251755.00p1784.00p1746.00p1769.00p387,386
Nov 6, 20251749.00p1813.00p1749.00p1789.00p491,680
Nov 5, 20251750.00p1779.00p1749.00p1756.00p277,061
Nov 4, 20251713.00p1785.00p1713.00p1757.00p1,386,306
Nov 3, 20251758.00p1765.00p1736.00p1736.00p291,022
Oct 31, 20251751.00p1774.00p1751.00p1760.00p244,259
Oct 30, 20251795.00p1814.00p1769.00p1770.00p326,490
Oct 29, 20251806.00p1827.00p1804.00p1814.00p169,183
Oct 28, 20251829.00p1850.00p1810.00p1825.00p128,973
Oct 27, 20251860.00p1860.00p1831.00p1846.00p119,336
Oct 24, 20251870.00p1870.00p1827.00p1844.00p176,226
Oct 23, 20251840.00p1847.00p1819.00p1847.00p239,892
Oct 22, 20251806.00p1846.69p1792.00p1845.00p463,437
Oct 21, 20251785.00p1798.00p1780.00p1790.00p90,543
Oct 20, 20251787.00p1787.00p1763.00p1773.00p128,298
Oct 17, 20251753.00p1793.00p1753.00p1777.00p216,346
Oct 16, 20251765.00p1800.00p1764.00p1794.00p207,681
Oct 15, 20251783.00p1800.00p1767.00p1788.00p253,516
Oct 14, 20251752.00p1787.00p1752.00p1771.00p288,976
Oct 13, 20251688.00p1762.00p1688.00p1755.00p305,972
Oct 10, 20251720.00p1730.00p1691.00p1696.00p173,045
Oct 9, 20251709.00p1733.00p1699.00p1721.00p192,758
Oct 8, 20251741.00p1741.00p1704.00p1710.00p202,183
Oct 7, 20251750.00p1754.00p1726.00p1726.00p222,152
Oct 6, 20251779.00p1779.00p1738.00p1750.00p171,160
Oct 3, 20251709.00p1770.00p1709.00p1770.00p160,741
Oct 2, 20251767.00p1767.00p1735.00p1740.00p286,851
Oct 1, 20251752.00p1754.00p1730.00p1752.00p222,991
Sep 30, 20251753.00p1753.00p1721.00p1743.00p294,614
Sep 29, 20251730.00p1737.00p1713.00p1737.00p317,634
123456
Showing 1 to 50 of 253

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.