De La Rue
(DLAR)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
04/04/2025
|
118.50p
|
119.50p
|
107.00p
|
108.00p
|
344,032
|
|
03/04/2025
|
119.50p
|
119.50p
|
116.50p
|
119.00p
|
36,164
|
|
02/04/2025
|
116.00p
|
120.00p
|
115.20p
|
120.00p
|
114,329
|
|
01/04/2025
|
120.00p
|
122.00p
|
117.55p
|
118.50p
|
113,773
|
|
31/03/2025
|
121.00p
|
121.50p
|
117.00p
|
117.00p
|
132,555
|
|
28/03/2025
|
120.50p
|
122.00p
|
120.50p
|
122.00p
|
64,698
|
|
27/03/2025
|
118.50p
|
124.50p
|
115.95p
|
120.50p
|
208,389
|
|
26/03/2025
|
120.50p
|
124.00p
|
117.00p
|
119.00p
|
63,654
|
|
25/03/2025
|
119.00p
|
120.00p
|
117.00p
|
120.00p
|
86,466
|
|
24/03/2025
|
120.50p
|
124.50p
|
118.00p
|
118.00p
|
145,837
|
|
21/03/2025
|
120.00p
|
123.84p
|
119.00p
|
120.00p
|
86,548
|
|
20/03/2025
|
125.00p
|
125.00p
|
119.00p
|
119.00p
|
58,301
|
|
19/03/2025
|
119.50p
|
120.00p
|
117.40p
|
119.50p
|
121,674
|
|
18/03/2025
|
115.50p
|
119.50p
|
115.50p
|
119.00p
|
259,231
|
|
17/03/2025
|
123.00p
|
123.00p
|
117.00p
|
118.00p
|
220,832
|
|
14/03/2025
|
117.00p
|
122.00p
|
115.00p
|
118.50p
|
198,433
|
|
13/03/2025
|
118.00p
|
124.50p
|
117.00p
|
117.00p
|
95,296
|
|
12/03/2025
|
117.00p
|
120.00p
|
117.00p
|
118.50p
|
192,422
|
|
11/03/2025
|
121.50p
|
121.50p
|
119.00p
|
119.00p
|
492,057
|
|
10/03/2025
|
119.00p
|
122.50p
|
119.00p
|
121.50p
|
983,778
|
|
07/03/2025
|
120.50p
|
123.50p
|
119.00p
|
120.50p
|
1,385,028
|
|
06/03/2025
|
120.00p
|
122.00p
|
119.00p
|
120.00p
|
161,298
|
|
05/03/2025
|
124.50p
|
124.50p
|
120.54p
|
122.00p
|
1,209,345
|
|
04/03/2025
|
118.00p
|
122.50p
|
115.00p
|
121.50p
|
1,564,539
|
|
03/03/2025
|
120.00p
|
123.00p
|
118.50p
|
123.00p
|
222,581
|
|
28/02/2025
|
120.50p
|
121.00p
|
118.00p
|
119.50p
|
2,233,807
|
|
27/02/2025
|
120.00p
|
121.00p
|
119.00p
|
121.00p
|
48,278
|
|
26/02/2025
|
118.50p
|
120.00p
|
118.50p
|
120.00p
|
87,109
|
|
25/02/2025
|
118.00p
|
119.50p
|
117.00p
|
118.50p
|
216,510
|
|
24/02/2025
|
118.50p
|
120.40p
|
117.15p
|
118.50p
|
56,220
|
|
21/02/2025
|
118.50p
|
120.55p
|
118.00p
|
119.00p
|
195,814
|
|
20/02/2025
|
120.00p
|
120.00p
|
117.00p
|
118.50p
|
366,874
|
|
19/02/2025
|
118.00p
|
120.00p
|
117.00p
|
120.00p
|
101,429
|
|
18/02/2025
|
117.50p
|
118.50p
|
116.00p
|
118.00p
|
738,908
|
|
17/02/2025
|
118.50p
|
119.50p
|
117.00p
|
117.50p
|
69,574
|
|
14/02/2025
|
118.00p
|
119.50p
|
116.00p
|
118.50p
|
385,655
|
|
13/02/2025
|
119.50p
|
119.50p
|
116.50p
|
118.00p
|
619,004
|
|
12/02/2025
|
117.00p
|
119.50p
|
115.50p
|
119.50p
|
81,818
|
|
11/02/2025
|
117.00p
|
118.38p
|
116.00p
|
116.50p
|
55,434
|
|
10/02/2025
|
117.50p
|
118.51p
|
115.00p
|
117.00p
|
163,844
|
|
07/02/2025
|
116.00p
|
119.50p
|
115.00p
|
118.00p
|
133,383
|
|
06/02/2025
|
117.50p
|
118.60p
|
115.50p
|
118.00p
|
608,596
|
|
05/02/2025
|
117.00p
|
119.50p
|
115.50p
|
118.00p
|
324,378
|
|
04/02/2025
|
115.50p
|
125.49p
|
112.50p
|
115.00p
|
759,511
|
|
03/02/2025
|
112.00p
|
116.00p
|
111.88p
|
115.00p
|
128,971
|
|
31/01/2025
|
111.00p
|
114.50p
|
110.50p
|
114.00p
|
132,579
|
|
30/01/2025
|
114.50p
|
115.50p
|
112.00p
|
113.00p
|
2,169,170
|
|
29/01/2025
|
114.00p
|
116.00p
|
112.60p
|
113.00p
|
536,259
|
|
28/01/2025
|
112.50p
|
114.00p
|
111.50p
|
113.00p
|
847,734
|
|
27/01/2025
|
113.00p
|
113.00p
|
110.50p
|
112.00p
|
221,728
|
|
24/01/2025
|
112.50p
|
113.00p
|
110.00p
|
111.50p
|
436,673
|
|
23/01/2025
|
111.50p
|
113.50p
|
110.15p
|
112.50p
|
90,381
|
|
22/01/2025
|
110.50p
|
113.00p
|
109.50p
|
111.00p
|
105,957
|
|
21/01/2025
|
113.50p
|
114.00p
|
111.70p
|
112.50p
|
64,271
|
|
20/01/2025
|
112.00p
|
114.00p
|
110.00p
|
111.00p
|
274,121
|
|
17/01/2025
|
112.50p
|
114.50p
|
110.00p
|
112.00p
|
400,246
|
|
16/01/2025
|
109.00p
|
114.50p
|
109.00p
|
109.00p
|
399,715
|
|
15/01/2025
|
105.00p
|
110.00p
|
105.00p
|
109.00p
|
1,319,666
|
|
14/01/2025
|
106.50p
|
110.00p
|
105.00p
|
105.00p
|
5,757,455
|
|
13/01/2025
|
109.00p
|
110.50p
|
106.00p
|
106.50p
|
2,229,149
|
|
10/01/2025
|
111.00p
|
113.55p
|
107.50p
|
109.00p
|
460,727
|
|
09/01/2025
|
102.50p
|
117.00p
|
99.39p
|
111.00p
|
1,521,543
|
|
08/01/2025
|
105.00p
|
106.00p
|
102.00p
|
102.50p
|
162,677
|
|
07/01/2025
|
99.00p
|
104.50p
|
99.00p
|
104.00p
|
1,554,816
|
|
06/01/2025
|
102.50p
|
102.50p
|
99.00p
|
99.00p
|
90,973
|
|
03/01/2025
|
102.00p
|
103.50p
|
99.20p
|
102.00p
|
58,744
|
|
02/01/2025
|
103.50p
|
105.00p
|
99.56p
|
100.50p
|
216,391
|
|
01/01/2025
|
103.50p
|
104.00p
|
102.00p
|
103.50p
|
112,738
|
|
31/12/2024
|
103.50p
|
104.00p
|
102.00p
|
103.50p
|
112,738
|
|
30/12/2024
|
104.00p
|
106.00p
|
103.00p
|
103.00p
|
97,373
|
|
27/12/2024
|
105.00p
|
106.00p
|
103.00p
|
103.00p
|
56,911
|
|
26/12/2024
|
106.00p
|
106.00p
|
103.50p
|
105.00p
|
67,959
|
|
25/12/2024
|
106.00p
|
106.00p
|
103.50p
|
105.00p
|
67,959
|
|
24/12/2024
|
106.00p
|
106.00p
|
103.50p
|
105.00p
|
67,959
|
|
23/12/2024
|
102.50p
|
107.50p
|
102.25p
|
105.50p
|
183,122
|
|
20/12/2024
|
104.00p
|
105.50p
|
101.80p
|
105.00p
|
171,871
|
|
19/12/2024
|
96.60p
|
104.00p
|
95.00p
|
102.00p
|
1,445,980
|
|
18/12/2024
|
104.00p
|
104.00p
|
98.58p
|
98.80p
|
287,033
|
|
17/12/2024
|
105.50p
|
108.00p
|
101.50p
|
103.00p
|
832,834
|
|
16/12/2024
|
108.00p
|
112.50p
|
105.50p
|
106.00p
|
141,153
|
|
13/12/2024
|
108.00p
|
111.50p
|
107.00p
|
108.00p
|
1,903,554
|
|
12/12/2024
|
112.50p
|
121.00p
|
101.00p
|
112.00p
|
1,812,552
|
|
11/12/2024
|
111.00p
|
113.00p
|
108.24p
|
109.50p
|
223,948
|
|
10/12/2024
|
112.50p
|
113.00p
|
110.50p
|
112.50p
|
98,546
|
|
09/12/2024
|
114.50p
|
117.50p
|
111.06p
|
112.50p
|
375,976
|
|
06/12/2024
|
107.50p
|
114.25p
|
107.00p
|
112.00p
|
499,929
|
|
05/12/2024
|
105.00p
|
109.00p
|
104.42p
|
107.00p
|
1,694,451
|
|
04/12/2024
|
106.00p
|
106.00p
|
101.00p
|
104.00p
|
104,755
|
|
03/12/2024
|
101.00p
|
106.00p
|
101.00p
|
105.50p
|
157,217
|
|
02/12/2024
|
101.50p
|
103.50p
|
100.15p
|
103.00p
|
1,288,170
|
|
29/11/2024
|
100.50p
|
102.54p
|
100.00p
|
102.00p
|
82,110
|
|
28/11/2024
|
100.00p
|
104.00p
|
100.00p
|
104.00p
|
42,646
|
|
27/11/2024
|
102.00p
|
103.02p
|
100.00p
|
102.00p
|
118,426
|
|
26/11/2024
|
101.00p
|
103.10p
|
100.00p
|
101.00p
|
44,177
|
|
25/11/2024
|
100.50p
|
103.49p
|
99.80p
|
99.80p
|
70,207
|
|
22/11/2024
|
98.20p
|
103.50p
|
98.20p
|
103.50p
|
44,667
|
|
21/11/2024
|
103.50p
|
103.50p
|
97.40p
|
103.50p
|
64,239
|
|
20/11/2024
|
102.00p
|
102.00p
|
97.97p
|
98.60p
|
2,468,690
|
|
19/11/2024
|
102.00p
|
102.60p
|
98.00p
|
102.00p
|
141,916
|
|
18/11/2024
|
101.50p
|
104.00p
|
99.00p
|
101.50p
|
64,253
|
|
15/11/2024
|
99.80p
|
105.00p
|
99.47p
|
98.60p
|
370,829
|
|
14/11/2024
|
99.00p
|
101.00p
|
98.40p
|
98.60p
|
258,467
|
|
13/11/2024
|
97.00p
|
99.80p
|
95.80p
|
95.80p
|
59,587
|
|
12/11/2024
|
99.00p
|
100.00p
|
96.00p
|
96.00p
|
157,013
|
|
11/11/2024
|
99.60p
|
99.60p
|
96.09p
|
99.00p
|
2,038,077
|
|
08/11/2024
|
96.60p
|
100.00p
|
95.92p
|
100.00p
|
12,815
|
|
07/11/2024
|
100.50p
|
101.50p
|
96.27p
|
99.00p
|
169,265
|
|
06/11/2024
|
96.60p
|
100.56p
|
95.00p
|
95.40p
|
81,754
|
|
05/11/2024
|
100.00p
|
101.00p
|
95.20p
|
96.60p
|
149,681
|
|
04/11/2024
|
101.00p
|
101.00p
|
95.00p
|
95.80p
|
104,958
|
|
01/11/2024
|
100.00p
|
100.30p
|
95.80p
|
95.80p
|
103,807
|
|
31/10/2024
|
98.00p
|
99.55p
|
96.00p
|
98.60p
|
320,867
|
|
30/10/2024
|
97.00p
|
99.19p
|
95.80p
|
95.80p
|
126,170
|
|
29/10/2024
|
98.00p
|
102.00p
|
96.80p
|
96.80p
|
1,168,818
|
|
28/10/2024
|
99.80p
|
101.50p
|
97.20p
|
99.40p
|
109,126
|
|
25/10/2024
|
100.50p
|
101.40p
|
98.00p
|
98.60p
|
427,062
|
|
24/10/2024
|
99.00p
|
100.50p
|
97.45p
|
100.00p
|
69,536
|
|
23/10/2024
|
98.60p
|
101.43p
|
97.61p
|
100.00p
|
621,345
|
|
22/10/2024
|
100.00p
|
100.50p
|
96.80p
|
98.20p
|
266,394
|
|
21/10/2024
|
101.00p
|
105.00p
|
99.67p
|
101.00p
|
411,680
|
|
18/10/2024
|
104.00p
|
107.50p
|
100.50p
|
100.50p
|
343,586
|
|
17/10/2024
|
105.00p
|
107.00p
|
103.00p
|
106.00p
|
1,268,096
|
|
16/10/2024
|
106.00p
|
107.40p
|
102.00p
|
103.00p
|
1,774,479
|
|
15/10/2024
|
116.00p
|
119.90p
|
103.44p
|
107.50p
|
2,617,878
|
|
14/10/2024
|
95.00p
|
95.00p
|
91.42p
|
94.00p
|
66,189
|
|
11/10/2024
|
94.80p
|
95.00p
|
91.36p
|
94.40p
|
119,140
|
|
10/10/2024
|
93.80p
|
94.20p
|
90.55p
|
94.20p
|
167,320
|
|
09/10/2024
|
89.20p
|
93.00p
|
89.00p
|
93.00p
|
253,672
|
|
08/10/2024
|
89.20p
|
91.80p
|
87.00p
|
87.00p
|
67,191
|
|
07/10/2024
|
91.80p
|
92.00p
|
88.40p
|
88.40p
|
91,541
|