Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

Direct Line Insurance Group plc (DLGL.XC)

278.40
+0.80
+(0.29%)
At close: April 25 at 4:29:57 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025279.00279.20277.40278.40278.40168,075
Apr 24, 2025280.00280.00277.00277.60277.60316,550
Apr 23, 2025275.00280.00275.00277.80277.80377,499
Apr 22, 2025273.60278.80273.60277.20277.20624,334
Apr 17, 2025274.80275.40272.20274.60274.60500,297
Apr 16, 2025272.50274.80272.00274.40274.40438,256
Apr 15, 2025271.40274.00271.40273.80273.80551,647
Apr 14, 2025270.20271.60269.20269.20269.202,396,223
Apr 11, 2025267.40268.20264.30266.80266.80924,494
Apr 10, 2025273.40273.60266.40266.40266.401,215,494
Apr 9, 2025263.00264.80259.00261.00261.00984,984
Apr 8, 2025260.40268.80260.40266.80266.802,703,152
Apr 7, 2025255.80268.20249.40259.20259.201,632,462
Apr 4, 2025276.00276.20266.60267.80267.801,790,855
Apr 3, 2025 5 Dividend
Apr 3, 2025281.00281.40275.20276.40276.40533,075
Apr 2, 2025282.60282.90280.40282.60282.55478,857
Apr 1, 2025282.80283.20279.60282.30282.251,489,714
Mar 31, 2025281.20281.80280.00281.20281.15570,050
Mar 28, 2025282.80283.60281.80282.40282.35561,453
Mar 27, 2025281.60282.60280.80282.60282.55615,225
Mar 26, 2025283.80284.60282.60283.20283.15754,573
Mar 25, 2025283.20284.20281.60282.60282.55542,966
Mar 24, 2025280.40284.60280.00283.40283.35398,131
Mar 21, 2025281.40282.00279.40282.00281.95558,962
Mar 20, 2025285.00286.80280.80282.20282.15702,200
Mar 19, 2025282.60285.10282.60284.20284.15328,025
Mar 18, 2025283.40285.00282.00282.80282.75696,794
Mar 17, 2025280.00283.70280.00282.40282.351,276,447
Mar 14, 2025278.20280.00274.20278.80278.75369,667
Mar 13, 2025276.20278.80276.20277.60277.55867,871
Mar 12, 2025274.20277.00273.80276.00275.95766,772
Mar 11, 2025275.10275.10271.80273.20273.151,049,728
Mar 10, 2025278.40278.80275.60275.80275.751,139,187
Mar 7, 2025275.00276.40273.80276.20276.15169,653
Mar 6, 2025278.80279.00274.60275.80275.752,274,981
Mar 5, 2025276.20277.80275.00277.60277.55889,794
Mar 4, 2025274.60277.60274.20275.00274.951,338,646
Mar 3, 2025273.80278.20273.80277.00276.95575,577
Feb 28, 2025276.00278.60275.40278.00277.951,192,078
Feb 27, 2025273.80280.40271.20278.60278.551,255,962
Feb 26, 2025266.00272.40266.00272.40272.351,109,462
Feb 25, 2025264.60266.80264.60266.60266.551,284,483
Feb 24, 2025264.20264.80263.20264.60264.55290,675
Feb 21, 2025264.20265.00263.00264.00263.95369,091
Feb 20, 2025263.40265.80262.40263.60263.55839,257
Feb 19, 2025266.30266.40261.30263.60263.55573,373
Feb 18, 2025268.00268.40265.80266.80266.75734,405
Feb 17, 2025267.40268.60267.10268.00267.95192,899
Feb 14, 2025267.80268.80266.20267.00266.95602,839
Feb 13, 2025266.00268.00265.90267.20267.15374,016
Feb 12, 2025265.20266.60264.20265.80265.75730,334
Feb 11, 2025265.80267.00264.20264.40264.35538,119
Feb 10, 2025269.40269.40266.00266.60266.55334,342
Feb 7, 2025268.60270.00266.40268.00267.95454,759
Feb 6, 2025267.40269.80266.40268.40268.35660,943
Feb 5, 2025265.00267.60264.80266.40266.35428,647
Feb 4, 2025265.40266.80264.40266.00265.95634,257
Feb 3, 2025265.60267.20264.40265.80265.751,093,059
Jan 31, 2025268.00269.00267.80268.10268.05441,356
Jan 30, 2025268.60268.60266.90268.00267.95568,788
Jan 29, 2025265.10268.60265.10267.40267.351,603,544
Jan 28, 2025267.40267.50265.20265.80265.75978,969
Jan 27, 2025265.00268.00264.80266.20266.151,152,547
Jan 24, 2025268.00268.00265.10266.20266.151,042,583
Jan 23, 2025266.80268.20266.60267.60267.551,665,905
Jan 22, 2025263.00268.00263.00267.20267.151,547,607
Jan 21, 2025261.70262.80261.20262.20262.15339,743
Jan 20, 2025263.00263.00261.40261.80261.75685,109
Jan 17, 2025260.80263.80259.20262.60262.55534,233
Jan 16, 2025261.60262.40259.00261.20261.15660,182
Jan 15, 2025257.70260.40255.60259.20259.151,497,525
Jan 14, 2025254.80257.60254.20254.40254.351,600,396
Jan 13, 2025255.00257.20254.20254.60254.551,611,863
Jan 10, 2025257.80260.80255.80255.80255.752,283,718
Jan 9, 2025255.60258.80254.60258.60258.551,932,802
Jan 8, 2025259.10260.20254.40256.40256.352,600,165
Jan 7, 2025259.00260.20258.20259.80259.751,514,619
Jan 6, 2025255.60259.80255.60259.40259.351,433,982
Jan 3, 2025256.20258.00256.20257.00256.951,395,046
Jan 2, 2025255.60257.40254.20257.40257.351,424,987
Dec 31, 2024253.60255.40253.20254.80254.75415,641
Dec 30, 2024254.80254.80252.80254.40254.35713,356
Dec 27, 2024253.60256.00252.00253.80253.761,319,832
Dec 24, 2024252.40254.00251.60253.00252.96550,873
Dec 23, 2024247.70253.60246.20252.60252.562,647,039
Dec 20, 2024240.80243.00240.00242.80242.761,465,749
Dec 19, 2024241.20242.80240.00241.40241.36738,364
Dec 18, 2024242.20243.60241.20242.80242.761,673,067
Dec 17, 2024244.20245.60241.20242.60242.561,482,193
Dec 16, 2024248.20248.20245.40245.40245.36589,239
Dec 13, 2024245.60249.60244.80247.20247.16798,578
Dec 12, 2024247.60248.20245.40245.40245.361,191,655
Dec 11, 2024246.80249.00246.60247.20247.16808,423
Dec 10, 2024245.00249.80244.40247.20247.161,352,900
Dec 9, 2024250.20252.40248.20249.60249.561,473,622
Dec 6, 2024251.80257.00250.60250.80250.768,321,298
Dec 5, 2024236.00254.80234.20238.80238.762,031,230
Dec 4, 2024230.40240.60229.40235.40235.361,284,726
Dec 3, 2024231.60232.20228.60230.70230.661,057,592
Dec 2, 2024233.60237.20229.60231.40231.361,691,966
Nov 29, 2024227.80235.00226.60234.20234.162,907,660
Nov 28, 2024210.40230.20210.40224.20224.166,283,738
Nov 27, 2024164.50164.50157.10158.85158.82686,398
Nov 26, 2024156.90159.10156.90158.60158.57349,740
Nov 25, 2024158.10159.00156.10158.90158.87239,771
Nov 22, 2024156.10158.40155.60158.10158.07343,072
Nov 21, 2024151.50156.10151.50154.90154.87369,322
Nov 20, 2024155.70155.70153.50154.40154.37319,849
Nov 19, 2024156.80157.40153.30154.70154.67218,454
Nov 18, 2024158.85159.20157.00157.10157.07250,266
Nov 15, 2024158.30159.00156.80158.10158.07353,696
Nov 14, 2024153.20158.80153.20158.70158.67569,619
Nov 13, 2024152.00155.80151.90153.30153.27755,955
Nov 12, 2024148.50157.20147.90152.80152.771,322,546
Nov 11, 2024167.80167.80159.70161.10161.07583,794
Nov 8, 2024165.40165.40162.20164.30164.27525,787
Nov 7, 2024163.90166.50162.30164.30164.27310,888
Nov 6, 2024165.80170.00163.50164.15164.12247,340
Nov 5, 2024163.50164.90162.90163.70163.67241,323
Nov 4, 2024164.10165.20163.70163.90163.87143,216
Nov 1, 2024163.30164.50162.20164.00163.97278,942
Oct 31, 2024166.10166.40162.30163.60163.57251,839
Oct 30, 2024165.00171.60165.00167.60167.57404,397
Oct 29, 2024167.80168.70165.10166.20166.17448,163
Oct 28, 2024170.10171.00167.50168.30168.27436,477
Oct 25, 2024171.10173.00169.10169.90169.87286,046
Oct 24, 2024172.20174.80170.50171.20171.17592,578
Oct 23, 2024175.60175.70171.40172.50172.47359,109
Oct 22, 2024176.10176.10169.60174.60174.57410,548
Oct 21, 2024178.75181.80177.70177.80177.77206,795
Oct 18, 2024180.30181.60178.85179.80179.77206,154
Oct 17, 2024174.00180.10174.00179.80179.77590,843
Oct 16, 2024176.10178.10172.30175.90175.871,112,591
Oct 15, 2024177.50181.80177.20181.20181.17747,689
Oct 14, 2024178.90181.00178.90179.50179.47375,748
Oct 11, 2024182.50183.05180.80181.00180.97765,306
Oct 10, 2024179.55184.50179.55182.30182.27592,704
Oct 9, 2024179.00181.80178.50180.50180.47414,985
Oct 8, 2024180.10180.30177.90179.30179.27368,412
Oct 7, 2024185.00185.00181.30181.40181.37727,670
Oct 4, 2024181.90184.30181.40182.20182.17552,365
Oct 3, 2024182.60183.10179.60182.20182.17507,788
Oct 2, 2024183.30185.10181.70183.10183.07331,695
Oct 1, 2024187.20187.50184.10185.50185.47501,578
Sep 30, 2024186.20187.10184.50186.60186.57482,121
Sep 27, 2024186.50186.80184.70186.40186.37315,097
Sep 26, 2024180.90185.00180.80185.00184.97322,143
Sep 25, 2024176.70180.70176.50179.10179.07379,909
Sep 24, 2024177.40180.30177.40179.15179.12140,586
Sep 23, 2024177.80178.50174.60178.30178.27144,789
Sep 20, 2024176.90178.60175.00178.50178.47462,126
Sep 19, 2024176.50179.20176.40177.70177.67837,127
Sep 18, 2024176.70176.80174.45175.40175.37424,603
Sep 17, 2024177.70178.40175.90176.15176.12597,018
Sep 16, 2024178.60179.70175.70176.05176.02335,658
Sep 13, 2024179.20180.90176.70179.90179.87751,278
Sep 12, 2024 2 Dividend
Sep 12, 2024178.50179.20176.60177.90177.87875,337
Sep 11, 2024182.30183.80178.80179.50179.45355,287
Sep 10, 2024178.95186.80178.95183.60183.55682,936
Sep 9, 2024184.20185.50178.50179.90179.85472,485
Sep 6, 2024187.90187.90182.40183.60183.55828,846
Sep 5, 2024188.40192.80188.40189.10189.05944,472
Sep 4, 2024187.00196.40185.80189.10189.051,550,894
Sep 3, 2024190.40194.80190.20193.90193.84659,899
Sep 2, 2024189.50194.90189.10191.00190.94195,151
Aug 30, 2024192.40192.80188.80190.65190.60588,503
Aug 29, 2024189.70191.70188.90191.30191.24478,813
Aug 28, 2024190.30190.60186.60189.00188.95778,630
Aug 27, 2024185.40188.90185.40186.60186.55163,693
Aug 23, 2024184.80187.20183.10184.60184.55327,217
Aug 22, 2024188.30189.20186.00189.20189.15321,869
Aug 21, 2024185.10186.80183.00185.80185.75449,105
Aug 20, 2024186.90187.70184.90186.10186.05231,325
Aug 19, 2024186.70188.20186.70187.10187.05109,608
Aug 16, 2024186.10188.90185.30186.90186.85131,603
Aug 15, 2024189.00190.00186.30187.90187.85337,684
Aug 14, 2024180.60184.00178.90183.90183.85402,493
Aug 13, 2024175.30179.90174.90179.00178.95597,369
Aug 12, 2024174.60175.80174.00175.10175.05861,967
Aug 9, 2024175.70178.20174.75174.75174.70841,562
Aug 8, 2024175.20177.10174.20174.50174.45226,215
Aug 7, 2024174.00177.90173.40177.10177.05829,215
Aug 6, 2024171.90175.30171.80174.20174.15395,147
Aug 5, 2024175.10175.30171.00172.30172.25638,286
Aug 2, 2024184.95185.20178.50179.30179.25723,244
Aug 1, 2024188.20189.60183.60184.85184.80341,097
Jul 31, 2024190.00192.00188.00188.40188.35410,052
Jul 30, 2024190.50192.70189.80190.20190.15303,007
Jul 29, 2024187.80192.10187.80189.10189.05229,461
Jul 26, 2024183.10187.40181.90186.90186.85484,026
Jul 25, 2024186.50186.50181.50183.00182.95413,406
Jul 24, 2024189.30189.40186.00186.60186.55200,697
Jul 23, 2024189.70189.70186.90187.45187.40255,321
Jul 22, 2024186.40188.90186.30187.90187.85144,700
Jul 19, 2024189.20190.40186.50187.20187.15108,239
Jul 18, 2024191.30192.80190.00191.90191.84328,931
Jul 17, 2024188.90192.80188.90190.10190.05256,735
Jul 16, 2024189.90190.90186.10189.90189.85256,418
Jul 15, 2024188.90191.50188.30189.70189.65168,665
Jul 12, 2024192.60193.30189.00190.50190.45239,867
Jul 11, 2024197.10203.80190.50193.80193.74882,387
Jul 10, 2024188.00201.60188.00199.60199.54812,057
Jul 9, 2024195.80196.30190.40190.80190.74243,173
Jul 8, 2024193.00198.60192.00196.30196.24339,099
Jul 5, 2024195.00200.60194.60196.45196.39256,219
Jul 4, 2024197.00199.20194.10194.40194.34126,388
Jul 3, 2024195.50197.60190.90197.00196.94218,504
Jul 2, 2024195.90196.90193.00193.20193.14246,132
Jul 1, 2024203.20205.00197.40198.00197.94332,895
Jun 28, 2024204.20207.40201.20201.60201.54102,691
Jun 27, 2024201.60210.40201.60203.80203.74507,966
Jun 26, 2024201.60203.60201.20202.60202.54175,550
Jun 25, 2024202.80204.60200.80201.40201.34200,603
Jun 24, 2024198.80205.00198.50203.60203.54157,307
Jun 21, 2024203.80204.70198.20199.00198.94331,979
Jun 20, 2024198.10203.20197.20202.60202.54164,711
Jun 19, 2024199.50200.20198.00198.30198.24209,766
Jun 18, 2024199.60200.60198.40199.45199.39278,308
Jun 17, 2024193.40199.10192.70198.90198.84228,576
Jun 14, 2024193.40194.20190.00193.55193.49503,081
Jun 13, 2024196.40197.00192.40193.80193.74240,152
Jun 12, 2024199.30201.40194.40198.00197.94490,645
Jun 11, 2024204.40206.80199.40199.90199.84637,843
Jun 10, 2024208.00209.20206.00207.30207.24269,040
Jun 7, 2024207.40210.90206.80209.20209.14189,857
Jun 6, 2024210.20211.40208.60211.20211.14160,481
Jun 5, 2024209.50211.40207.80210.40210.34185,026
Jun 4, 2024209.00210.70207.00208.60208.54292,713
Jun 3, 2024212.90216.60211.20212.00211.94591,534
May 31, 2024211.60216.40210.80215.10215.04665,534
May 30, 2024204.00211.00204.00210.20210.14372,503
May 29, 2024205.40206.20202.40205.00204.94276,030
May 28, 2024207.60211.20205.40207.60207.54421,799
May 24, 2024200.00210.60199.25209.20209.14454,186
May 23, 2024197.60204.60197.60202.40202.34266,692
May 22, 2024202.20204.60201.20201.60201.54426,838
May 21, 2024198.60204.00198.50203.00202.94260,694
May 20, 2024197.70201.00197.00198.00197.94540,777
May 17, 2024202.60204.00196.00196.65196.591,074,040
May 16, 2024196.60203.20196.60202.30202.24510,142
May 15, 2024197.40200.60196.60197.30197.24277,132
May 14, 2024199.60199.60194.90195.80195.74419,909
May 13, 2024199.20201.00198.60199.50199.44440,805
May 10, 2024195.90199.80195.90198.80198.74720,924
May 9, 2024192.00195.70192.00194.80194.74573,759
May 8, 2024188.50191.90182.80191.20191.14902,974
May 7, 2024189.00192.75187.90189.90189.85659,422
May 3, 2024184.65187.60184.65186.60186.55220,173
May 2, 2024183.60186.40180.70185.10185.05742,637
May 1, 2024185.10186.80182.50183.10183.05234,689
Apr 30, 2024187.65188.45185.00186.95186.90525,906
Apr 29, 2024184.80188.70181.90187.40187.35301,718
Apr 26, 2024186.55187.60184.20185.10185.05321,887
Apr 25, 2024189.30190.30185.70186.40186.35541,439