Direct Line Insurance Group

(DLG)
Sector: Non-life Insurance
279.60p
1.60p 0.58
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/04/2025 280.00p 280.00p 271.20p 279.60p 2,297,831
24/04/2025 278.80p 283.40p 276.40p 278.00p 5,658,315
23/04/2025 279.20p 280.00p 271.40p 278.20p 14,053,231
22/04/2025 279.80p 279.80p 267.60p 277.00p 3,936,120
21/04/2025 274.80p 276.60p 272.00p 274.00p 8,470,675
18/04/2025 274.80p 276.60p 272.00p 274.00p 8,470,675
17/04/2025 274.80p 276.60p 272.00p 274.00p 8,470,675
16/04/2025 275.00p 275.00p 267.40p 274.20p 4,107,543
15/04/2025 271.20p 274.20p 267.40p 274.20p 4,044,749
14/04/2025 273.00p 273.00p 267.00p 270.00p 15,989,913
11/04/2025 267.00p 269.00p 264.40p 266.00p 19,039,848
10/04/2025 271.80p 275.40p 266.00p 266.80p 2,904,392
09/04/2025 264.20p 264.80p 258.80p 262.00p 6,004,729
08/04/2025 258.80p 268.80p 258.80p 266.20p 8,702,917
07/04/2025 260.60p 268.00p 248.00p 256.60p 3,965,756
04/04/2025 279.00p 279.00p 264.40p 264.40p 7,997,990
03/04/2025 280.00p 283.60p 275.60p 275.60p 3,077,465
02/04/2025 282.80p 284.40p 279.60p 284.40p 2,919,548
01/04/2025 284.80p 284.80p 279.40p 281.60p 7,591,170
31/03/2025 282.20p 287.80p 279.85p 281.20p 2,163,038
28/03/2025 279.20p 285.00p 279.20p 285.00p 2,365,563
27/03/2025 284.80p 284.80p 280.40p 282.00p 2,731,778
26/03/2025 285.00p 285.00p 278.20p 283.60p 1,289,831
25/03/2025 285.00p 285.00p 281.60p 283.00p 1,464,224
24/03/2025 278.20p 284.60p 277.60p 283.00p 2,992,769
21/03/2025 284.00p 284.00p 277.40p 277.80p 5,354,817
20/03/2025 284.80p 287.00p 277.20p 282.20p 6,100,879
19/03/2025 282.20p 289.60p 281.00p 283.60p 2,612,196
18/03/2025 289.80p 289.80p 280.20p 282.60p 5,773,048
17/03/2025 280.80p 284.20p 273.20p 283.80p 3,808,932
14/03/2025 277.80p 280.20p 274.20p 279.40p 1,669,913
13/03/2025 276.00p 278.80p 274.40p 278.00p 2,117,736
12/03/2025 275.00p 277.00p 270.80p 276.20p 5,310,115
11/03/2025 274.60p 276.00p 271.80p 274.00p 24,540,849
10/03/2025 278.60p 281.60p 275.60p 276.00p 7,369,082
07/03/2025 276.00p 277.20p 273.80p 277.20p 4,641,022
06/03/2025 278.80p 279.00p 274.80p 276.40p 5,549,479
05/03/2025 276.00p 278.00p 274.40p 277.60p 2,913,054
04/03/2025 277.40p 277.60p 273.60p 274.60p 11,883,824
03/03/2025 275.00p 279.60p 272.00p 276.80p 6,689,211
28/02/2025 275.60p 278.60p 275.40p 277.60p 9,585,962
27/02/2025 272.00p 280.20p 271.20p 279.00p 8,776,837
26/02/2025 265.80p 272.24p 265.20p 272.20p 8,262,392
25/02/2025 265.00p 266.80p 262.40p 266.40p 15,652,781
24/02/2025 266.00p 266.00p 262.80p 265.00p 43,685,254
21/02/2025 269.00p 269.00p 261.00p 263.80p 16,163,794
20/02/2025 263.60p 266.00p 262.40p 263.00p 28,812,874
19/02/2025 269.20p 269.20p 258.40p 263.40p 2,946,097
18/02/2025 267.80p 268.40p 265.60p 266.00p 9,941,279
17/02/2025 263.20p 269.80p 263.20p 268.20p 2,259,552
14/02/2025 265.80p 268.80p 265.80p 267.60p 3,180,238
13/02/2025 266.20p 267.87p 265.80p 267.20p 5,448,498
12/02/2025 262.00p 267.60p 261.80p 264.80p 16,002,452
11/02/2025 265.40p 267.00p 264.40p 264.60p 3,332,933
10/02/2025 269.40p 269.80p 266.20p 266.20p 3,023,824
07/02/2025 268.80p 271.00p 265.60p 268.20p 2,819,521
06/02/2025 267.20p 269.80p 266.00p 265.80p 4,133,468
05/02/2025 263.40p 267.60p 263.40p 265.80p 3,691,399
04/02/2025 263.80p 266.60p 263.80p 265.40p 2,247,504
03/02/2025 265.20p 268.60p 263.80p 265.40p 14,108,642
31/01/2025 268.80p 269.80p 267.60p 268.40p 2,928,216
30/01/2025 266.00p 269.80p 266.00p 268.40p 3,788,196
29/01/2025 264.40p 268.60p 263.75p 267.40p 3,124,056
28/01/2025 265.60p 268.20p 262.20p 265.00p 22,101,320
27/01/2025 263.40p 268.00p 262.00p 265.80p 3,249,486
24/01/2025 266.40p 269.20p 265.00p 266.00p 6,624,776
23/01/2025 265.80p 268.60p 265.80p 267.00p 6,498,968
22/01/2025 261.80p 268.20p 261.80p 267.00p 6,919,192
21/01/2025 261.60p 264.60p 261.20p 261.80p 6,597,254
20/01/2025 263.60p 263.60p 261.20p 261.60p 15,554,970
17/01/2025 258.60p 264.60p 257.40p 261.80p 13,131,963
16/01/2025 262.40p 262.60p 259.00p 260.00p 4,583,144
15/01/2025 256.80p 260.60p 255.40p 260.00p 35,782,950
14/01/2025 254.80p 258.00p 251.60p 254.80p 16,085,958
13/01/2025 254.40p 257.60p 253.40p 254.20p 23,020,850
10/01/2025 253.00p 260.80p 252.00p 255.00p 11,162,345
09/01/2025 255.40p 258.80p 254.00p 257.80p 8,870,611
08/01/2025 259.20p 264.40p 254.12p 256.40p 9,482,599
07/01/2025 258.60p 260.80p 258.02p 258.60p 4,824,212
06/01/2025 255.00p 262.40p 254.80p 259.20p 4,551,852
03/01/2025 255.20p 258.00p 255.00p 256.00p 6,200,626
02/01/2025 252.00p 257.60p 252.00p 256.00p 6,690,447
01/01/2025 254.80p 255.40p 252.80p 255.20p 2,345,571
31/12/2024 254.80p 255.40p 252.80p 255.20p 2,345,571
30/12/2024 255.00p 255.00p 252.20p 253.20p 2,789,700
27/12/2024 250.40p 257.60p 250.40p 254.20p 4,266,537
26/12/2024 251.40p 254.00p 250.68p 253.80p 2,169,762
25/12/2024 251.40p 254.00p 250.68p 253.80p 2,169,762
24/12/2024 251.40p 254.00p 250.68p 253.80p 2,169,762
23/12/2024 247.20p 253.80p 246.20p 252.40p 12,456,509
20/12/2024 240.60p 243.20p 240.00p 243.20p 9,496,423
19/12/2024 240.20p 242.80p 240.00p 242.40p 5,911,017
18/12/2024 242.40p 243.80p 240.80p 243.00p 11,774,103
17/12/2024 242.80p 245.60p 241.00p 242.60p 25,714,901
16/12/2024 246.80p 250.00p 244.60p 246.80p 2,250,648
13/12/2024 244.60p 249.60p 244.40p 246.80p 2,764,943
12/12/2024 247.20p 248.40p 245.20p 246.00p 4,874,395
11/12/2024 245.60p 249.00p 245.20p 247.00p 4,014,222
10/12/2024 245.00p 250.00p 244.00p 247.00p 10,649,852
09/12/2024 249.80p 252.60p 248.11p 248.40p 5,363,790
06/12/2024 252.20p 257.80p 249.20p 249.20p 27,480,028
05/12/2024 234.60p 255.00p 234.00p 236.00p 7,304,977
04/12/2024 229.40p 241.00p 229.06p 236.80p 4,737,822
03/12/2024 231.60p 233.51p 228.52p 230.60p 3,106,508
02/12/2024 235.00p 237.20p 229.40p 232.00p 5,226,221
29/11/2024 228.60p 235.27p 226.60p 234.80p 18,424,028
28/11/2024 215.00p 230.20p 210.20p 224.40p 20,217,504
27/11/2024 164.70p 166.50p 157.00p 158.70p 2,206,847
26/11/2024 157.80p 159.10p 156.10p 159.00p 1,775,061
25/11/2024 154.30p 159.90p 154.30p 158.20p 2,120,391
22/11/2024 151.80p 158.60p 151.80p 155.20p 1,166,487
21/11/2024 155.00p 157.00p 151.00p 154.60p 1,625,969
20/11/2024 158.40p 158.40p 153.50p 154.60p 1,422,978
19/11/2024 158.00p 158.00p 153.40p 155.40p 2,190,075
18/11/2024 156.00p 159.40p 156.00p 156.50p 935,959
15/11/2024 154.80p 159.50p 154.80p 158.30p 1,153,600
14/11/2024 154.90p 158.90p 153.00p 158.30p 1,592,679
13/11/2024 152.00p 155.81p 151.40p 153.20p 2,805,400
12/11/2024 152.30p 157.90p 147.10p 152.60p 4,890,461
11/11/2024 165.80p 169.90p 159.62p 160.60p 1,795,599
08/11/2024 165.00p 165.40p 162.20p 165.20p 1,775,917
07/11/2024 160.60p 166.50p 160.60p 164.50p 1,203,100
06/11/2024 166.40p 170.10p 163.60p 163.80p 1,584,419
05/11/2024 161.30p 166.60p 161.30p 163.30p 1,258,501
04/11/2024 163.20p 165.40p 162.90p 163.90p 1,739,761
01/11/2024 160.10p 164.60p 160.10p 164.60p 1,462,723
31/10/2024 170.20p 170.20p 161.90p 164.30p 2,680,433
30/10/2024 166.00p 171.80p 164.50p 166.20p 1,769,666
29/10/2024 165.10p 169.18p 165.10p 166.20p 16,118,773
28/10/2024 171.00p 171.70p 167.00p 168.50p 3,178,892