Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

Direct Line Insurance Group plc (DLG.L)

Compare
266.05
+1.05
+(0.40%)
As of 4:14:04 PM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 25, 2025265.00266.80262.40266.05266.056,596,204
Feb 24, 2025266.00266.00262.80265.00265.0046,441,899
Feb 21, 2025269.00269.00261.00263.80263.8018,263,805
Feb 20, 2025263.60266.00262.40263.00263.0029,790,391
Feb 19, 2025269.20269.20258.40263.40263.403,196,873
Feb 18, 2025267.80268.40265.60266.00266.009,941,282
Feb 17, 2025263.20269.80263.20268.20268.202,259,547
Feb 14, 2025265.80268.80265.80267.60267.603,180,255
Feb 13, 2025266.20267.87265.80267.20267.206,077,746
Feb 12, 2025262.00267.60261.80264.80264.8016,152,456
Feb 11, 2025265.40267.00264.40264.60264.603,833,153
Feb 10, 2025267.80269.80266.20266.20266.203,023,840
Feb 7, 2025268.80271.00265.60268.20268.202,819,519
Feb 6, 2025267.20269.80266.00268.80268.804,133,613
Feb 5, 2025263.40267.60263.40265.80265.806,691,392
Feb 4, 2025263.80266.60263.80265.40265.403,134,761
Feb 3, 2025265.20268.60263.80265.40265.4014,108,657
Jan 31, 2025268.80269.80267.60267.80267.802,928,206
Jan 30, 2025266.00269.80266.00268.40268.403,788,185
Jan 29, 2025264.40268.60263.75267.40267.403,324,030
Jan 28, 2025265.60268.20262.20265.00265.0022,101,311
Jan 27, 2025263.40268.00262.00265.80265.803,549,459
Jan 24, 2025266.40269.20265.00266.00266.006,624,763
Jan 23, 2025265.80268.60265.80267.00267.006,499,023
Jan 22, 2025261.80268.20261.80267.00267.006,919,189
Jan 21, 2025261.60264.60261.20261.80261.806,597,260
Jan 20, 2025263.60263.60261.20261.60261.6015,704,930
Jan 17, 2025258.60264.60257.40261.80261.8013,458,300
Jan 16, 2025262.40262.60259.00261.80261.804,583,144
Jan 15, 2025256.80260.60255.40260.00260.0037,310,974
Jan 14, 2025254.80258.00251.60254.80254.8016,123,659
Jan 13, 2025254.40257.60253.40254.20254.2026,120,849
Jan 10, 2025253.00260.80252.00255.00255.0011,162,342
Jan 9, 2025255.40258.80254.00257.80257.808,870,609
Jan 8, 2025259.20264.40254.12256.40256.409,732,597
Jan 7, 2025258.60260.80258.02258.60258.604,823,881
Jan 6, 2025255.00262.40254.80259.20259.204,551,859
Jan 3, 2025255.20258.00255.00256.00256.006,200,648
Jan 2, 2025252.00257.60252.00256.00256.006,690,619
Dec 31, 2024254.80255.40252.80255.20255.202,345,571
Dec 30, 2024255.00255.00252.20253.20253.202,789,682
Dec 27, 2024250.40257.60250.40254.20254.204,266,525
Dec 24, 2024251.40254.00250.68253.80253.802,169,758
Dec 23, 2024247.20253.80246.20252.40252.4012,856,896
Dec 20, 2024240.60243.20240.00243.20243.209,496,454
Dec 19, 2024240.20242.80240.00242.40242.405,911,057
Dec 18, 2024242.40243.80240.80243.00243.0011,774,100
Dec 17, 2024242.80245.60241.00242.60242.6027,341,838
Dec 16, 2024246.80250.00244.60244.60244.602,265,541
Dec 13, 2024244.60249.60244.40246.80246.802,764,965
Dec 12, 2024247.20248.40245.20246.00246.004,874,395
Dec 11, 2024245.60249.00245.20247.00247.004,014,218
Dec 10, 2024245.00250.00244.00247.00247.0010,649,850
Dec 9, 2024249.80252.60248.11248.40248.405,363,832
Dec 6, 2024252.20257.80249.20249.20249.2027,480,018
Dec 5, 2024234.60255.00234.00236.00236.007,305,222
Dec 4, 2024229.40241.00229.06236.80236.804,737,963
Dec 3, 2024231.60233.51228.52230.60230.603,106,509
Dec 2, 2024235.00237.20229.40232.00232.005,226,265
Nov 29, 2024228.60235.27226.60234.80234.8018,424,491
Nov 28, 2024215.00230.20210.20224.40224.4020,217,273
Nov 27, 2024164.70166.50157.00158.70158.702,206,830
Nov 26, 2024157.80159.10156.10159.00159.001,775,053
Nov 25, 2024154.30159.90154.30158.20158.202,120,403
Nov 22, 2024151.80158.60151.80158.00158.001,166,513
Nov 21, 2024155.00157.00151.00155.20155.201,625,959
Nov 20, 2024158.40158.40153.50154.60154.601,422,962
Nov 19, 2024158.00158.00153.40155.40155.402,190,106
Nov 18, 2024156.00159.40156.00156.50156.50936,015
Nov 15, 2024154.80159.50154.80157.90157.901,153,593
Nov 14, 2024154.90158.90153.00158.30158.301,592,664
Nov 13, 2024152.00155.81151.40153.20153.202,805,379
Nov 12, 2024152.30157.90147.10152.60152.604,890,435
Nov 11, 2024165.80169.90159.62160.60160.601,795,998
Nov 8, 2024165.00165.40162.20165.20165.201,775,917
Nov 7, 2024160.60166.50160.60164.50164.501,203,100
Nov 6, 2024166.40170.10163.60163.80163.801,584,419
Nov 5, 2024161.30166.60161.30163.30163.301,258,499
Nov 4, 2024163.20165.40162.90163.90163.901,739,752
Nov 1, 2024160.10164.60160.10164.60164.601,462,715
Oct 31, 2024170.20170.20161.90164.30164.302,680,403
Oct 30, 2024166.00171.80164.50166.80166.801,987,650
Oct 29, 2024165.10169.18165.10166.20166.2016,118,767
Oct 28, 2024171.00171.70167.00168.50168.503,178,889
Oct 25, 2024167.40173.20167.10169.10169.108,571,507
Oct 24, 2024172.00174.80170.00170.60170.603,279,237
Oct 23, 2024177.60177.60171.30172.40172.401,241,271
Oct 22, 2024176.00177.50169.60174.10174.102,114,239
Oct 21, 2024178.30182.00174.20177.30177.301,721,279
Oct 18, 2024180.90183.82178.77180.20180.201,433,757
Oct 17, 2024175.20180.20172.40180.20180.202,161,511
Oct 16, 2024179.27177.80172.30175.60175.602,637,050
Oct 15, 2024176.90181.75175.80181.50181.502,538,003
Oct 14, 2024177.00182.80177.00179.50179.502,947,680
Oct 11, 2024182.30185.70180.80180.90180.903,067,228
Oct 10, 2024180.40184.80177.80182.70182.701,344,924
Oct 9, 2024175.20183.30175.20181.10181.1013,200,349
Oct 8, 2024181.20182.80177.79179.20179.202,117,954
Oct 7, 2024186.80186.80180.80180.80180.801,913,219
Oct 4, 2024186.70186.70180.00182.90182.902,889,246
Oct 3, 2024180.00185.50179.40182.00182.002,289,715
Oct 2, 2024181.10185.30181.10182.90182.901,421,420
Oct 1, 2024188.00188.40183.90185.80185.801,376,986
Sep 30, 2024185.80187.30183.60187.30187.302,180,945
Sep 27, 2024186.90187.60184.00186.30186.302,638,866
Sep 26, 2024180.70185.20179.20185.20185.201,883,315
Sep 25, 2024175.20180.60175.20178.90178.901,660,750
Sep 24, 2024173.90180.30173.90178.20178.201,438,633
Sep 23, 2024177.80179.30174.60178.70178.702,186,966
Sep 20, 2024174.20178.70174.20178.20178.2014,039,944
Sep 19, 2024179.00179.20176.20178.20178.202,881,343
Sep 18, 2024178.90178.90174.50175.60175.601,917,418
Sep 17, 2024180.50180.50175.70176.10176.102,163,575
Sep 16, 2024178.20179.70175.70176.40176.405,520,521
Sep 13, 2024181.70181.70176.10179.00179.002,297,791
Sep 12, 2024 2.00 Dividend
Sep 12, 2024177.00179.50176.60176.90176.901,602,032
Sep 11, 2024181.00187.40177.70178.70178.683,929,194
Sep 10, 2024178.40186.90178.40183.00182.981,879,351
Sep 9, 2024187.90187.90178.40181.00180.981,984,528
Sep 6, 2024187.70190.58182.18184.10184.083,057,769
Sep 5, 2024193.60193.60188.20188.70188.686,575,120
Sep 4, 2024187.10196.80184.10188.50188.486,753,751
Sep 3, 2024191.30194.90184.00193.10193.083,004,215
Sep 2, 2024189.40198.10187.00191.40191.381,222,954
Aug 30, 2024192.30196.80188.80190.20190.184,429,937
Aug 29, 2024189.70193.50188.80191.20191.186,904,122
Aug 28, 2024190.80190.80186.70189.80189.785,451,505
Aug 27, 2024185.30189.00185.30186.70186.686,464,403
Aug 23, 2024184.30187.48182.90185.20185.183,474,902
Aug 22, 2024189.30190.10181.90189.00188.981,583,539
Aug 21, 2024181.90187.20181.90186.20186.186,519,721
Aug 20, 2024186.90188.00184.90185.10185.081,071,871
Aug 19, 2024184.30188.20180.80188.00187.98682,251
Aug 16, 2024183.10189.00183.10187.00186.981,165,728
Aug 15, 2024187.40190.20186.09186.70186.681,790,240
Aug 14, 2024183.50185.90179.10185.90185.882,422,174
Aug 13, 2024174.80180.78169.80179.90179.886,819,375
Aug 12, 2024174.00176.10168.10174.90174.8810,474,823
Aug 9, 2024175.00181.40174.20174.20174.184,770,471
Aug 8, 2024175.00178.20169.90174.00173.987,632,373
Aug 7, 2024174.20177.90172.00177.30177.283,331,401
Aug 6, 2024171.60175.31171.00173.70173.684,542,739
Aug 5, 2024175.10176.89170.70170.70170.685,030,210
Aug 2, 2024185.40185.80178.40178.40178.386,187,116
Aug 1, 2024191.00191.10183.60185.70185.682,570,338
Jul 31, 2024188.80192.10187.90188.50188.482,976,525
Jul 30, 2024191.00192.70188.80188.80188.782,190,829
Jul 29, 2024190.80192.30187.00191.40191.381,924,411
Jul 26, 2024184.90187.60181.80187.50187.481,647,639
Jul 25, 2024187.50190.60181.10182.40182.382,209,404
Jul 24, 2024190.20190.90186.00186.10186.082,214,466
Jul 23, 2024192.50192.50186.90188.30188.281,442,209
Jul 22, 2024184.60189.00184.60188.30188.28918,045
Jul 19, 2024188.50192.90186.50187.80187.781,155,087
Jul 18, 2024195.20195.20190.00190.80190.781,808,683
Jul 17, 2024189.00192.80187.80190.30190.283,982,054
Jul 16, 2024192.60192.60186.29188.80188.782,215,667
Jul 15, 2024189.70194.20187.90189.00188.981,553,041
Jul 12, 2024190.00193.80184.70189.10189.082,230,233
Jul 11, 2024199.80203.60190.50193.30193.282,920,409
Jul 10, 2024189.10201.60184.60199.20199.183,564,944
Jul 9, 2024201.00201.00190.40192.90192.886,482,122
Jul 8, 2024192.60198.50192.30194.50194.484,297,661
Jul 5, 2024194.80200.80192.90196.50196.482,382,677
Jul 4, 2024199.20199.40194.10195.00194.981,275,581
Jul 3, 2024196.80197.50186.40196.70196.684,702,967
Jul 2, 2024193.30205.60192.80195.00194.984,905,414
Jul 1, 2024200.00205.60196.80196.80196.787,273,540
Jun 28, 2024207.00212.40194.60200.80200.781,918,148
Jun 27, 2024200.80210.40198.00203.40203.381,588,443
Jun 26, 2024202.20203.60192.70201.40201.382,299,893
Jun 25, 2024201.60204.80200.60201.60201.581,638,850
Jun 24, 2024199.40205.00196.00202.40202.381,247,520
Jun 21, 2024203.40205.00198.10200.40200.384,356,999
Jun 20, 2024197.20203.40196.00202.40202.381,619,620
Jun 19, 2024204.20204.20198.00198.80198.782,145,118
Jun 18, 2024203.00203.00198.40199.60199.582,045,505
Jun 17, 2024191.00199.20191.00198.40198.381,584,224
Jun 14, 2024193.30194.30190.00192.80192.781,850,979
Jun 13, 2024196.00197.40192.30193.40193.384,947,016
Jun 12, 2024198.80201.40190.50195.70195.682,530,757
Jun 11, 2024202.40206.80199.00199.00198.982,561,885
Jun 10, 2024207.20211.20206.00207.00206.981,900,595
Jun 7, 2024206.00212.60204.00210.00209.981,721,976
Jun 6, 2024209.00211.40208.60211.20211.181,134,271
Jun 5, 2024211.60211.60200.60209.20209.181,228,091
Jun 4, 2024209.20211.00207.00209.40209.385,092,152
Jun 3, 2024210.20216.40210.20212.40212.382,425,865
May 31, 2024210.60216.40202.00214.40214.387,408,834
May 30, 2024204.20211.00202.60211.00210.983,156,173
May 29, 2024206.00207.00201.80204.40204.381,594,410
May 28, 2024205.80211.80203.80206.40206.382,407,973
May 24, 2024197.70210.60197.70210.40210.383,580,290
May 23, 2024201.20204.80196.90200.60200.584,161,820
May 22, 2024202.40205.68201.00201.60201.584,359,266
May 21, 2024200.80204.20197.80203.80203.782,572,719
May 20, 2024201.40203.40196.40199.50199.482,893,154
May 17, 2024202.40205.00196.20197.10197.083,558,678
May 16, 2024196.70203.40195.90203.40203.383,173,243
May 15, 2024201.00201.00189.50196.60196.581,857,879
May 14, 2024200.60201.00194.90196.60196.585,486,531
May 13, 2024198.80204.60198.00199.00198.981,642,469
May 10, 2024197.70203.20194.90198.60198.583,688,575
May 9, 2024190.20196.00188.30196.00195.983,086,463
May 8, 2024189.70191.90182.20191.10191.083,369,928
May 7, 2024188.00192.75187.70188.70188.682,141,847
May 3, 2024185.20187.50184.00186.50186.481,673,670
May 2, 2024183.30186.40180.90185.50185.481,949,861
May 1, 2024184.50186.80179.40183.00182.981,318,164
Apr 30, 2024187.00189.70185.00185.80185.783,721,676
Apr 29, 2024180.70188.80180.70187.50187.482,268,012
Apr 26, 2024186.50187.70184.20184.50184.482,465,722
Apr 25, 2024188.90192.00185.30185.30185.281,906,788
Apr 24, 2024190.60193.60187.20189.50189.487,626,732
Apr 23, 2024193.70195.10189.80192.50192.483,002,126
Apr 22, 2024195.30198.20192.70193.90193.882,057,156
Apr 19, 2024192.40194.70192.00193.50193.481,952,633
Apr 18, 2024191.20193.70191.10193.50193.482,992,874
Apr 17, 2024192.00193.30190.40190.50190.487,575,316
Apr 16, 2024191.40193.40188.80189.40189.382,791,603
Apr 15, 2024192.00194.30190.26193.40193.382,873,589
Apr 12, 2024190.90194.00190.50192.10192.083,271,905
Apr 11, 2024190.70191.23188.70190.70190.686,050,770
Apr 10, 2024185.70190.30185.50189.50189.482,889,992
Apr 9, 2024187.00187.90185.40185.70185.686,780,702
Apr 8, 2024188.00189.20186.80188.00187.983,442,880
Apr 5, 2024186.20190.34185.30188.70188.684,784,367
Apr 4, 2024 4.00 Dividend
Apr 4, 2024190.50192.20188.40189.50189.488,877,564
Apr 3, 2024192.50193.70189.70191.80191.748,372,481
Apr 2, 2024192.10196.50189.70192.60192.543,561,228
Mar 28, 2024196.70201.10195.05195.05194.9915,752,939
Mar 27, 2024193.15196.30190.70195.70195.6420,186,086
Mar 26, 2024186.55193.45185.65192.70192.648,777,090
Mar 25, 2024180.00190.70176.00185.40185.3418,258,044
Mar 22, 2024213.00216.20209.00209.00208.935,550,986
Mar 21, 2024208.20220.60202.00211.70211.6311,002,814
Mar 20, 2024212.00213.60209.00211.50211.4316,411,801
Mar 19, 2024212.50212.50206.70211.70211.634,428,605
Mar 18, 2024210.60211.50206.60209.00208.935,605,770
Mar 15, 2024207.10217.70204.80208.30208.2320,327,681
Mar 14, 2024213.90221.48203.90209.00208.939,373,354
Mar 13, 2024229.00240.10204.20216.00215.9316,468,126
Mar 12, 2024222.80226.80222.30225.80225.733,613,387
Mar 11, 2024227.00227.00220.30222.50222.433,553,985
Mar 8, 2024220.00227.00219.30224.00223.934,532,813
Mar 7, 2024214.90225.00214.90220.50220.4311,711,179
Mar 6, 2024214.20219.79214.10216.30216.2310,078,888
Mar 5, 2024209.70216.00208.30216.00215.936,861,856
Mar 4, 2024207.60216.75207.50209.80209.734,443,289
Mar 1, 2024202.40210.10199.65207.70207.637,218,677
Feb 29, 2024203.90205.80199.15202.00201.9411,838,688
Feb 28, 2024158.80210.60155.70202.20202.1449,068,304
Feb 27, 2024163.00166.85160.55163.35163.304,885,223
Feb 26, 2024166.75167.15163.70164.70164.651,456,350

Related Tickers

HSX.L Hiscox Ltd
1,065.00
+1.62%
 
EG7.IR FBD Holdings plc
13.40
+3.47%
 
XR6.SG Definity Financial Corp
39.60
-0.50%
 
AMIGY Admiral Group plc
35.27
+0.51%
 
0MYY.IL Powszechny Zaklad Ubezpieczen SA
54.34
+29.11%
 
WESR.TA Wesure Global Tech Ltd
505.70
+0.82%
 
GBLI Global Indemnity Group, LLC
35.02
-0.24%
 
GJF.OL Gjensidige Forsikring ASA
227.40
+0.26%
 
LDA.MC Línea Directa Aseguradora, S.A., Compañía de Seguros y Reaseguros
1.1320
-0.53%
 
UVE Universal Insurance Holdings, Inc.
20.54
+3.63%