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

LSE - Delayed Quote GBp

Derwent London Plc (DLN.L)

1,925.00
+16.00
+(0.84%)
As of 10:13:28 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20251,906.001,931.001,906.001,925.001,925.0010,709
Apr 28, 20251,883.001,916.001,879.001,909.001,909.00132,162
Apr 25, 20251,896.001,898.001,875.001,878.001,878.0086,413
Apr 24, 2025 55.5 Dividend
Apr 24, 20251,905.001,947.001,875.001,886.001,886.00212,797
Apr 23, 20251,980.001,995.001,945.001,951.001,950.44304,091
Apr 22, 20251,964.001,997.001,957.001,957.001,956.44255,337
Apr 17, 20251,946.001,971.001,929.001,963.001,962.44194,880
Apr 16, 20251,884.001,948.001,876.001,939.001,938.451,309,568
Apr 15, 20251,831.001,888.001,831.001,887.001,886.46469,135
Apr 14, 20251,800.001,847.001,800.001,841.001,840.48160,489
Apr 11, 20251,779.001,813.001,756.501,802.001,801.49183,868
Apr 10, 20251,778.001,806.001,747.001,762.001,761.50759,437
Apr 9, 20251,724.001,746.131,664.991,682.001,681.52243,860
Apr 8, 20251,700.001,795.001,700.001,764.001,763.50205,081
Apr 7, 20251,758.001,832.001,720.001,730.001,729.51293,419
Apr 4, 20251,885.001,895.001,834.001,834.001,833.48505,328
Apr 3, 20251,821.001,910.001,821.001,879.001,878.47158,885
Apr 2, 20251,825.001,868.001,825.001,850.001,849.47185,332
Apr 1, 20251,834.001,872.001,834.001,870.001,869.47156,765
Mar 31, 20251,857.001,858.001,834.001,846.001,845.47124,180
Mar 28, 20251,855.001,866.001,807.001,861.001,860.47128,680
Mar 27, 20251,876.001,876.001,809.001,815.001,814.48352,122
Mar 26, 20251,829.001,839.001,811.001,832.001,831.48106,710
Mar 25, 20251,814.001,846.001,812.001,820.001,819.48187,811
Mar 24, 20251,866.001,866.001,811.001,814.001,813.48111,505
Mar 21, 20251,806.001,843.001,806.001,836.001,835.48408,459
Mar 20, 20251,831.001,868.001,831.001,846.001,845.47199,246
Mar 19, 20251,845.001,848.001,827.001,837.001,836.48151,847
Mar 18, 20251,888.001,888.001,844.001,851.001,850.47170,847
Mar 17, 20251,820.001,858.001,801.001,855.001,854.47665,614
Mar 14, 20251,714.001,813.001,714.001,808.001,807.49148,289
Mar 13, 20251,751.001,777.001,749.001,749.001,748.50148,762
Mar 12, 20251,799.001,799.001,751.001,758.001,757.50464,925
Mar 11, 20251,774.001,813.001,758.001,758.001,757.50220,213
Mar 10, 20251,783.001,811.001,778.001,782.001,781.49124,227
Mar 7, 20251,804.001,804.001,743.001,783.001,782.49329,639
Mar 6, 20251,771.001,773.001,738.001,765.001,764.50201,066
Mar 5, 20251,780.001,811.001,759.001,767.001,766.50234,561
Mar 4, 20251,809.001,830.001,798.001,805.001,804.49173,847
Mar 3, 20251,829.001,848.001,811.001,813.001,812.481,084,003
Feb 28, 20251,855.001,866.001,832.001,839.001,838.481,266,407
Feb 27, 20251,907.001,936.001,855.001,869.001,868.47577,088
Feb 26, 20251,890.001,939.001,890.001,935.001,934.45129,054
Feb 25, 20251,943.001,943.001,918.001,925.001,924.45165,444
Feb 24, 20251,950.001,957.001,908.001,920.001,919.45149,382
Feb 21, 20251,936.001,955.001,921.001,921.001,920.45131,548
Feb 20, 20251,892.001,946.001,892.001,932.001,931.4587,476
Feb 19, 20251,902.001,946.001,902.001,918.001,917.45132,256
Feb 18, 20251,956.001,956.001,935.001,935.001,934.4583,189
Feb 17, 20251,976.001,977.001,947.001,956.001,955.4482,121
Feb 14, 20251,969.001,994.001,969.001,976.001,975.44100,186
Feb 13, 20251,960.001,990.001,953.001,990.001,989.43163,329
Feb 12, 20251,959.001,989.001,936.001,950.001,949.45149,606
Feb 11, 20251,975.001,977.001,940.001,961.001,960.4480,617
Feb 10, 20251,964.001,986.001,944.001,973.001,972.4495,823
Feb 7, 20251,975.001,985.001,933.001,948.001,947.45177,534
Feb 6, 20251,966.001,990.001,950.001,967.001,966.44175,933
Feb 5, 20251,931.001,959.001,913.001,959.001,958.44218,184
Feb 4, 20251,876.001,930.001,876.001,915.001,914.46203,311
Feb 3, 20251,925.001,946.001,888.001,921.001,920.45345,151
Jan 31, 20251,948.001,968.001,924.001,961.001,960.44173,354
Jan 30, 20251,864.001,945.001,864.001,944.001,943.45214,350
Jan 29, 20251,885.001,914.001,877.001,910.001,909.46597,833
Jan 28, 20251,866.001,902.001,866.001,886.001,885.46388,595
Jan 27, 20251,904.001,904.001,858.001,880.001,879.47462,344
Jan 24, 20251,888.001,900.001,854.001,865.001,864.471,450,573
Jan 23, 20251,908.001,908.001,870.001,877.001,876.47239,678
Jan 22, 20251,926.001,926.001,877.001,882.001,881.46243,116
Jan 21, 20251,890.001,907.001,876.001,888.001,887.46183,008
Jan 20, 20251,970.001,974.001,907.001,908.001,907.46297,421
Jan 17, 20251,889.001,950.001,889.001,950.001,949.45194,819
Jan 16, 20251,960.001,978.001,896.001,929.001,928.45134,093
Jan 15, 20251,882.001,945.001,882.001,936.001,935.45179,832
Jan 14, 20251,851.001,862.001,837.001,850.001,849.47180,736
Jan 13, 20251,902.001,902.001,823.001,831.001,830.48212,421
Jan 10, 20251,876.001,888.001,835.001,864.001,863.47225,737
Jan 9, 20251,850.001,870.001,832.001,866.001,865.47379,695
Jan 8, 20251,921.001,928.001,850.001,870.001,869.47217,279
Jan 7, 20251,951.001,962.001,915.001,919.001,918.45108,474
Jan 6, 20251,933.001,977.001,933.001,961.001,960.4474,813
Jan 3, 20251,931.001,975.001,931.001,974.001,973.4455,888
Jan 2, 20251,980.001,990.001,959.001,979.001,978.4477,281
Dec 31, 20241,980.001,980.001,959.001,959.001,958.4489,746
Dec 30, 20241,934.001,978.401,934.001,972.001,971.44131,819
Dec 27, 20241,991.001,993.001,969.001,982.001,981.4475,391
Dec 24, 20242,000.002,000.001,976.001,991.001,990.4325,614
Dec 23, 20242,000.002,000.001,955.001,970.001,969.4477,741
Dec 20, 20241,940.001,975.001,923.001,972.001,971.44496,561
Dec 19, 20241,954.001,965.541,927.001,945.001,944.45280,704
Dec 18, 20241,969.001,991.001,969.001,979.001,978.44353,155
Dec 17, 20241,962.001,979.001,957.901,972.001,971.44192,565
Dec 16, 20242,070.002,070.001,987.001,987.001,986.4386,729
Dec 13, 20242,026.002,046.662,020.002,022.002,021.4296,874
Dec 12, 20242,088.002,088.002,030.002,044.002,043.42138,492
Dec 11, 20242,026.002,054.002,026.002,040.002,039.42105,640
Dec 10, 20242,026.002,060.172,026.002,060.002,059.41137,861
Dec 9, 20242,082.002,082.002,036.002,048.002,047.42141,773
Dec 6, 20242,068.002,092.802,064.002,072.002,071.4163,436
Dec 5, 20242,098.002,098.002,060.002,070.002,069.41150,386
Dec 4, 20242,110.002,110.002,062.002,092.002,091.40246,528
Dec 3, 20242,122.002,122.002,056.002,068.002,067.41291,807
Dec 2, 20242,076.002,106.002,062.002,082.002,081.41225,986
Nov 29, 20242,138.002,138.002,110.002,114.002,113.40162,869
Nov 28, 20242,124.002,134.002,110.002,122.002,121.4067,985
Nov 27, 20242,054.002,124.002,054.002,114.002,113.40587,047
Nov 26, 20242,110.002,110.002,084.002,088.002,087.41213,329
Nov 25, 20242,152.002,152.002,090.002,110.002,109.40264,480
Nov 22, 20242,060.002,118.002,050.002,110.002,109.4094,534
Nov 21, 20242,120.002,120.002,046.002,060.002,059.41160,228
Nov 20, 20242,072.002,090.002,060.002,074.002,073.41120,027
Nov 19, 20242,074.002,100.002,066.002,092.002,091.40134,313
Nov 18, 20242,096.002,102.002,062.002,076.002,075.41599,235
Nov 15, 20242,134.002,134.002,084.002,100.002,099.40160,225
Nov 14, 20242,114.002,114.002,058.002,088.002,087.41223,230
Nov 13, 20242,114.002,140.002,058.002,068.002,067.41261,665
Nov 12, 20242,112.002,144.002,112.002,144.002,143.39179,895
Nov 11, 20242,170.002,184.002,144.002,150.002,149.39246,428
Nov 8, 20242,086.002,164.002,086.002,160.002,159.3974,963
Nov 7, 20242,054.002,160.002,054.002,138.002,137.39219,568
Nov 6, 20242,130.002,152.002,066.002,066.002,065.41296,914
Nov 5, 20242,144.002,180.002,132.002,132.002,131.39178,792
Nov 4, 20242,170.002,192.002,168.802,172.002,171.3896,623
Nov 1, 20242,154.002,196.002,154.002,174.002,173.38199,575
Oct 31, 20242,212.002,212.002,160.002,190.002,189.38267,833
Oct 30, 20242,284.002,304.002,220.002,224.002,223.37135,027
Oct 29, 20242,276.002,276.002,226.002,230.002,229.37109,517
Oct 28, 20242,228.002,254.002,214.002,240.002,239.3678,009
Oct 25, 20242,222.002,234.002,200.002,218.002,217.37117,197
Oct 24, 20242,246.002,268.002,226.002,236.002,235.3627,340
Oct 23, 20242,250.002,268.002,230.002,260.002,259.3697,605
Oct 22, 20242,206.002,252.002,206.002,252.002,251.36114,072
Oct 21, 20242,282.002,308.002,248.002,252.002,251.36102,175
Oct 18, 20242,310.002,324.002,280.002,284.002,283.35494,436
Oct 17, 20242,278.002,338.002,278.002,316.002,315.3465,579
Oct 16, 20242,338.002,342.002,310.002,328.002,327.3474,168
Oct 15, 20242,280.002,310.002,260.002,300.002,299.35123,562
Oct 14, 20242,262.002,312.002,262.002,288.002,287.35107,086
Oct 11, 20242,252.002,322.002,252.002,302.002,301.3597,525
Oct 10, 20242,302.002,324.002,274.002,274.002,273.3595,674
Oct 9, 20242,254.002,322.002,254.002,302.002,301.3554,409
Oct 8, 20242,296.002,326.002,286.002,296.002,295.3566,058
Oct 7, 20242,326.002,342.002,286.002,328.002,327.34177,700
Oct 4, 20242,374.002,374.002,324.002,326.002,325.34338,090
Oct 3, 20242,382.002,382.002,322.002,328.002,327.3486,755
Oct 2, 20242,378.002,420.002,340.002,348.002,347.33168,128
Oct 1, 20242,404.002,448.002,404.002,430.002,429.31125,402
Sep 30, 20242,426.002,432.002,392.002,402.002,401.32200,514
Sep 27, 20242,488.002,488.002,432.002,444.002,443.30111,614
Sep 26, 20242,438.002,460.002,430.002,432.002,431.3197,149
Sep 25, 20242,436.002,442.002,400.002,420.002,419.3180,082
Sep 24, 20242,466.002,478.002,406.002,424.002,423.31118,252
Sep 23, 20242,406.002,473.122,406.002,458.002,457.30117,096
Sep 20, 20242,458.002,470.002,422.002,466.002,465.30653,687
Sep 19, 20242,420.002,492.002,420.002,476.002,475.30163,729
Sep 18, 20242,504.002,504.002,438.002,450.002,449.30121,475
Sep 17, 20242,460.002,520.002,456.002,456.002,455.30139,009
Sep 16, 20242,480.002,514.002,476.002,508.002,507.29107,113
Sep 13, 20242,454.002,530.002,450.002,492.002,491.29107,751
Sep 12, 20242,420.002,472.002,418.002,472.002,471.30109,016
Sep 11, 20242,446.002,456.002,406.002,434.002,433.31139,908
Sep 10, 20242,376.002,446.002,376.002,446.002,445.30125,556
Sep 9, 20242,402.002,412.002,372.002,388.002,387.32266,119
Sep 6, 20242,388.002,414.002,380.002,390.002,389.32118,230
Sep 5, 2024 25 Dividend
Sep 5, 20242,344.002,420.002,344.002,400.002,399.3292,858
Sep 4, 20242,324.002,396.002,324.002,382.002,381.0767,156
Sep 3, 20242,378.002,394.002,336.002,360.002,359.0881,320
Sep 2, 20242,358.002,390.002,324.002,378.002,377.0792,467
Aug 30, 20242,304.002,354.002,302.002,336.002,335.09195,256
Aug 29, 20242,362.002,408.002,298.002,298.002,297.1077,035
Aug 28, 20242,366.002,388.002,354.002,354.002,353.0873,764
Aug 27, 20242,402.002,457.182,375.292,382.002,381.0776,505
Aug 23, 20242,382.002,420.002,374.002,418.002,417.0671,298
Aug 22, 20242,334.002,386.002,332.002,378.002,377.07109,575
Aug 21, 20242,290.002,326.002,290.002,326.002,325.0978,081
Aug 20, 20242,338.002,338.002,272.002,294.002,293.1161,248
Aug 19, 20242,270.002,298.002,265.712,288.002,287.1153,794
Aug 16, 20242,244.002,292.002,244.002,276.002,275.1166,524
Aug 15, 20242,314.002,320.002,284.012,300.002,299.10116,943
Aug 14, 20242,288.002,326.002,286.002,296.002,295.1189,838
Aug 13, 20242,304.002,310.002,274.002,274.002,273.11166,487
Aug 12, 20242,322.002,349.202,284.002,290.002,289.1161,242
Aug 9, 20242,324.002,400.002,314.002,340.002,339.09176,831
Aug 8, 20242,296.002,332.002,242.002,332.002,331.09127,987
Aug 7, 20242,180.002,276.002,180.002,276.002,275.11127,475
Aug 6, 20242,238.002,268.002,182.002,234.002,233.13266,866
Aug 5, 20242,248.002,274.522,184.002,228.002,227.13171,017
Aug 2, 20242,310.002,326.002,264.002,298.002,297.10149,105
Aug 1, 20242,294.002,378.002,294.002,310.002,309.10203,163
Jul 31, 20242,316.002,350.002,292.002,298.002,297.10260,613
Jul 30, 20242,262.002,304.002,250.002,296.002,295.11143,522
Jul 29, 20242,244.002,294.002,238.002,262.002,261.12105,329
Jul 26, 20242,248.002,250.002,200.002,242.002,241.13109,395
Jul 25, 20242,218.002,218.002,156.002,196.002,195.14125,395
Jul 24, 20242,200.002,216.002,176.002,176.002,175.15105,551
Jul 23, 20242,200.002,238.002,200.002,206.002,205.1477,437
Jul 22, 20242,256.002,260.002,230.002,230.002,229.1399,594
Jul 19, 20242,262.002,278.002,238.002,244.002,243.1381,517
Jul 18, 20242,280.002,312.002,280.002,290.002,289.1181,910
Jul 17, 20242,360.002,360.002,282.002,282.002,281.1160,393
Jul 16, 20242,292.002,334.002,292.002,310.002,309.1088,474
Jul 15, 20242,304.002,338.002,294.002,318.002,317.1095,524
Jul 12, 20242,336.002,338.002,290.002,318.002,317.1069,132
Jul 11, 20242,318.002,338.532,278.002,328.002,327.09152,489
Jul 10, 20242,254.002,308.002,252.002,288.002,287.11130,354
Jul 9, 20242,218.002,270.002,218.002,252.002,251.12113,826
Jul 8, 20242,286.002,298.002,234.002,250.002,249.12113,528
Jul 5, 20242,276.002,328.002,276.002,288.002,287.11125,968
Jul 4, 20242,290.002,310.002,264.002,268.002,267.1280,133
Jul 3, 20242,250.002,284.002,242.002,284.002,283.11149,948
Jul 2, 20242,238.002,256.002,234.002,234.002,233.13121,572
Jul 1, 20242,278.002,304.002,242.002,242.002,241.1382,445
Jun 28, 20242,188.002,266.002,188.002,260.002,259.12236,534
Jun 27, 20242,222.002,242.002,200.002,242.002,241.1397,041
Jun 26, 20242,278.002,288.002,222.002,226.002,225.13185,776
Jun 25, 20242,314.002,314.002,262.002,276.002,275.1179,301
Jun 24, 20242,284.002,296.002,248.002,290.002,289.11117,270
Jun 21, 20242,266.002,318.002,258.002,274.002,273.11409,926
Jun 20, 20242,304.002,328.002,290.002,320.002,319.10216,107
Jun 19, 20242,302.002,342.002,284.002,298.002,297.10153,643
Jun 18, 20242,338.002,354.002,314.002,340.002,339.09119,419
Jun 17, 20242,300.002,346.002,300.002,304.002,303.1095,294
Jun 14, 20242,326.002,340.002,312.002,322.002,321.1092,330
Jun 13, 20242,388.002,388.002,312.002,312.002,311.10127,707
Jun 12, 20242,296.002,380.002,280.002,380.002,379.07153,223
Jun 11, 20242,294.002,330.002,288.002,296.002,295.11376,252
Jun 10, 20242,316.002,332.002,268.002,322.002,321.10122,412
Jun 7, 20242,338.002,338.002,270.002,294.002,293.11160,612
Jun 6, 20242,316.002,332.002,286.002,286.002,285.11167,799
Jun 5, 20242,336.002,336.002,264.002,300.002,299.10135,860
Jun 4, 20242,316.002,340.002,252.002,306.002,305.10238,572
Jun 3, 20242,292.002,366.002,292.002,340.002,339.09438,003
May 31, 20242,324.002,334.002,300.002,328.002,327.09277,621
May 30, 20242,298.002,338.002,268.002,332.002,331.09217,794
May 29, 20242,354.002,374.002,288.002,288.002,287.11288,644
May 28, 20242,300.002,364.002,289.402,356.002,355.08235,178
May 24, 20242,212.002,286.002,212.002,286.002,285.11259,893
May 23, 20242,250.002,274.002,218.002,218.002,217.14138,898
May 22, 20242,224.002,272.002,208.002,272.002,271.1198,583
May 21, 20242,204.002,248.002,204.002,244.002,243.1396,858
May 20, 20242,202.002,266.382,202.002,256.002,255.1253,048
May 17, 20242,238.002,289.162,238.002,246.002,245.1371,517
May 16, 20242,262.002,316.002,262.002,292.002,291.11142,365
May 15, 20242,194.002,302.002,152.002,290.002,289.11137,858
May 14, 20242,162.002,230.002,162.002,204.002,203.14103,258
May 13, 20242,226.002,226.002,192.002,212.002,211.14306,169
May 10, 20242,244.002,244.002,200.002,202.002,201.14160,337
May 9, 20242,178.002,242.002,178.002,196.002,195.14184,124
May 8, 20242,208.002,246.002,202.002,218.002,217.14349,424
May 7, 20242,166.002,227.602,151.422,222.002,221.13259,973
May 3, 20242,084.002,148.002,082.972,142.002,141.17226,121
May 2, 20242,088.002,088.002,046.002,076.002,075.19101,318
May 1, 20242,066.002,072.002,034.002,040.002,039.21276,551
Apr 30, 20242,074.002,090.002,056.002,056.002,055.20221,480
Apr 29, 20242,040.002,086.002,034.002,076.002,075.19670,913

Related Tickers

GPE.L Great Portland Estates Plc
311.00
+1.63%
 
WKP.L Workspace Group Plc
442.50
+1.26%
 
G9KB.SG Great Portland Estates PLC
3.6000
+1.72%
 
GFC.PA Gecina
90.00
-0.11%
 
VNO-PM Vornado Realty Trust
17.14
+1.72%
 
NSI.AS NSI N.V.
21.10
+0.96%
 
COL.MC Inmobiliaria Colonial, SOCIMI, S.A.
5.72
+0.70%
 
JBGS JBG SMITH Properties
14.68
+0.34%
 
BXP BXP, Inc.
66.24
+0.59%
 
SLG SL Green Realty Corp.
54.27
-0.13%