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%WTI101.17▲ 1.71%
← DLN.LSE stock page

Derwent London PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-203,580.003,592.273,498.003,528.002,915.43195,461
2022-01-193,463.003,521.003,463.003,490.002,884.03179,505
2022-01-183,545.003,545.003,494.003,507.002,898.08217,707
2022-01-173,505.003,529.003,436.003,515.002,904.69154,524
2022-01-143,359.003,451.003,359.003,447.002,848.50207,771
2022-01-133,507.003,507.003,417.003,428.002,832.80308,214
2022-01-123,414.003,460.003,414.003,447.002,848.50372,535
2022-01-113,437.003,449.003,392.003,406.002,814.62187,931
2022-01-103,404.003,429.003,376.003,426.002,831.14244,096
2022-01-073,417.003,417.003,365.003,390.002,801.39177,759
2022-01-063,399.003,422.003,378.003,415.002,822.05108,272
2022-01-053,459.003,479.003,418.003,422.002,827.84156,960
2022-01-043,423.003,461.003,418.383,458.002,857.59267,332
2021-12-313,315.003,419.003,315.003,415.002,822.0577,033
2021-12-303,380.003,412.003,378.003,412.002,819.57138,546
2021-12-293,397.003,413.003,369.003,395.002,805.53148,211
2021-12-243,349.003,363.003,342.033,350.002,768.3415,483
2021-12-233,341.003,373.003,341.003,356.002,773.3096,592
2021-12-223,320.003,357.003,312.003,336.002,756.77141,393
2021-12-213,315.003,337.003,312.003,320.002,743.55284,609
2021-12-203,323.003,323.003,258.003,303.002,729.50119,805
2021-12-173,279.003,337.003,272.003,334.002,755.12310,455
2021-12-163,436.003,436.003,300.003,300.002,727.02154,065
2021-12-153,354.003,390.003,349.003,353.002,770.82214,527
2021-12-143,357.003,375.003,346.003,353.002,770.82413,475
2021-12-133,352.003,362.003,321.003,353.002,770.82204,295
2021-12-103,453.003,453.003,352.003,352.002,769.99184,125
2021-12-093,340.003,419.003,340.003,384.002,796.44188,325
2021-12-083,410.003,410.003,354.003,392.002,803.05332,252
2021-12-073,431.003,435.003,379.003,379.002,792.30252,752
2021-12-063,411.003,411.003,363.003,388.002,799.74179,340
2021-12-033,322.003,387.003,322.003,358.002,774.95401,928
2021-12-023,415.003,415.003,355.003,363.002,779.08272,731
2021-12-013,390.003,426.003,368.003,377.002,790.65585,829
2021-11-303,395.003,428.003,361.003,390.002,801.39255,317
2021-11-293,526.003,526.003,424.003,425.002,830.32214,912
2021-11-263,453.003,475.003,410.003,437.002,840.23208,397
2021-11-253,499.003,534.003,447.003,517.002,906.34126,218
2021-11-243,353.003,456.003,353.003,446.002,847.67108,313
2021-11-233,353.003,410.003,353.003,387.002,798.92132,597
2021-11-223,438.003,446.003,389.003,407.002,815.4476,620
2021-11-193,443.003,447.003,397.003,429.002,833.6293,824
2021-11-183,469.003,469.003,383.003,430.002,834.4597,282
2021-11-173,444.003,490.003,376.003,386.002,798.09182,536
2021-11-163,460.003,491.003,460.003,476.002,872.46126,454
2021-11-153,524.003,524.003,447.003,455.002,855.11117,601
2021-11-123,379.003,462.003,379.003,446.002,847.67114,755
2021-11-113,326.003,430.003,326.003,421.002,827.01104,503
2021-11-103,476.003,476.003,387.003,415.002,822.05122,019
2021-11-093,470.003,470.003,405.003,431.002,835.28141,477
2021-11-083,492.003,494.933,403.003,421.002,827.01254,129
2021-11-053,398.003,441.003,397.003,408.002,816.27219,292
2021-11-043,386.003,439.003,360.003,408.002,816.27352,980
2021-11-033,313.003,362.003,313.003,362.002,778.26127,771
2021-11-023,380.003,382.003,337.003,345.002,764.21131,989
2021-11-013,338.003,410.003,338.003,357.002,774.12162,922
2021-10-293,384.003,410.003,374.003,382.002,794.78218,789
2021-10-283,455.003,455.003,394.003,404.002,812.96178,552
2021-10-273,390.003,413.003,362.003,400.002,809.66175,878
2021-10-263,328.003,370.003,328.003,358.002,774.95237,367
← NewerPage 21 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.