See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.09▲ 0.62%
← DLN.LSE stock page

Derwent London PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-143,210.003,256.003,198.003,254.002,689.01574,953
2022-04-133,206.003,206.003,150.003,204.002,647.69190,922
2022-04-123,202.003,202.003,112.003,120.002,578.27199,253
2022-04-113,260.003,260.003,174.003,202.002,646.04119,300
2022-04-083,182.003,218.003,174.003,192.002,637.77199,328
2022-04-073,260.003,260.003,186.003,190.002,636.12249,933
2022-04-063,218.003,224.003,156.003,182.002,629.51244,284
2022-04-053,160.003,232.003,160.003,222.002,662.56142,286
2022-04-043,180.003,214.003,166.003,170.002,619.59182,032
2022-04-013,278.003,289.283,190.003,200.002,644.38229,642
2022-03-313,320.003,325.003,209.003,209.002,651.82307,583
2022-03-303,306.003,320.003,280.003,308.002,733.63420,881
2022-03-293,265.003,300.003,231.003,300.002,727.02235,107
2022-03-283,165.003,232.003,165.003,231.002,670.00128,895
2022-03-253,071.003,214.003,071.003,203.002,646.86206,448
2022-03-243,159.003,159.003,068.003,106.002,566.71217,464
2022-03-233,061.003,140.003,061.003,085.002,549.35185,762
2022-03-223,120.003,155.003,116.003,147.002,600.59192,132
2022-03-213,132.003,143.003,101.003,110.002,570.01189,657
2022-03-183,152.003,185.003,132.003,185.002,631.99615,684
2022-03-173,192.003,192.003,144.003,157.002,608.85203,509
2022-03-163,072.003,162.003,072.003,140.002,594.80368,687
2022-03-153,032.003,101.003,032.003,056.002,525.39276,798
2022-03-143,103.003,129.003,066.003,093.002,555.96177,022
2022-03-113,029.003,127.003,019.003,080.002,545.22257,968
2022-03-103,035.003,047.002,977.003,029.002,503.07175,644
2022-03-092,959.003,018.002,959.003,002.002,480.76250,141
2022-03-082,896.002,973.002,885.002,936.002,426.22531,172
2022-03-072,844.002,933.002,802.002,907.002,402.26437,960
2022-03-042,916.002,955.542,797.002,883.002,382.42439,570
2022-03-033,026.003,046.002,918.002,918.002,411.35464,417
2022-03-022,988.003,041.002,965.003,010.002,487.37779,364
2022-03-013,035.003,053.003,000.003,000.002,479.11316,697
2022-02-283,075.003,108.002,983.003,044.002,515.47468,772
2022-02-253,022.003,138.003,022.003,138.002,593.15230,993
2022-02-243,031.003,135.003,029.003,060.002,528.69305,795
2022-02-233,150.003,164.003,125.003,125.002,582.41269,209
2022-02-223,107.003,181.003,102.003,147.002,600.59200,018
2022-02-213,195.003,214.003,150.003,150.002,603.07144,793
2022-02-183,259.003,282.003,194.003,194.002,639.43247,066
2022-02-173,229.003,262.003,220.003,244.002,680.74166,172
2022-02-163,200.003,249.003,194.003,249.002,684.88615,656
2022-02-153,167.003,216.003,167.003,202.002,646.04148,069
2022-02-143,201.003,222.003,171.003,199.002,643.56231,413
2022-02-113,242.003,265.003,195.003,233.002,671.65114,077
2022-02-103,326.003,326.003,242.003,292.002,720.41212,091
2022-02-093,226.003,272.003,221.003,253.002,688.18152,431
2022-02-083,250.003,290.003,218.003,219.002,660.09106,474
2022-02-073,273.003,306.003,267.003,268.002,700.58182,324
2022-02-043,340.003,387.003,280.003,281.002,711.32165,779
2022-02-033,414.003,414.003,353.003,353.002,770.82161,158
2022-02-023,370.003,388.003,361.003,384.002,796.44167,748
2022-02-013,364.003,407.003,345.003,362.002,778.26368,675
2022-01-313,434.003,434.003,388.003,405.002,813.79372,459
2022-01-283,446.003,446.003,369.003,383.002,795.61324,771
2022-01-273,409.003,438.003,385.003,405.002,813.79229,546
2022-01-263,481.003,481.003,391.003,405.002,813.79436,757
2022-01-253,392.003,428.003,380.003,390.002,801.39206,588
2022-01-243,480.003,480.003,406.003,410.002,817.92177,232
2022-01-213,453.003,518.003,440.003,466.002,864.20367,819
← NewerPage 20 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-030.2600 GBP
2026-04-230.5600 GBP
2025-09-040.2550 GBP
2025-04-240.5550 GBP
2024-09-050.2500 GBP
2024-04-250.5500 GBP
2023-09-070.2450 GBP
2023-04-270.5450 GBP
2022-09-080.2400 GBP
2022-04-280.5350 GBP
2021-09-090.2300 GBP
2021-04-290.5245 GBP
2020-09-100.2200 GBP
2020-04-300.5145 GBP
2019-09-120.2100 GBP
2019-05-020.4675 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.