Market data

Select a section

Direct Line Insurance Group

(DLG)
Sector: Non-life Insurance
305.20p
2.80p 0.93
Last updated: 16:42:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 305.00p 305.20p 299.00p 305.20p 1,290,135
05/06/2025 294.00p 302.80p 289.20p 302.40p 888,284
04/06/2025 304.00p 304.00p 298.60p 299.00p 1,897,231
03/06/2025 303.00p 306.00p 297.20p 301.00p 1,001,183
02/06/2025 304.00p 304.00p 294.20p 303.40p 2,682,268
30/05/2025 301.00p 303.80p 297.60p 297.60p 4,597,490
29/05/2025 303.80p 303.80p 295.20p 301.20p 576,126
28/05/2025 303.80p 303.80p 298.40p 298.40p 1,350,292
27/05/2025 295.00p 303.80p 294.00p 302.40p 1,102,932
26/05/2025 303.80p 303.80p 292.80p 302.00p 1,087,475
23/05/2025 303.80p 303.80p 292.80p 302.00p 1,087,475
22/05/2025 292.00p 300.60p 292.00p 300.60p 978,996
21/05/2025 298.60p 299.60p 292.60p 299.20p 1,614,013
20/05/2025 295.00p 300.00p 291.20p 300.00p 1,843,379
19/05/2025 291.60p 294.30p 285.40p 292.60p 5,251,701
16/05/2025 295.80p 295.80p 290.20p 292.80p 7,044,767
15/05/2025 292.00p 294.20p 282.73p 292.40p 5,590,930
14/05/2025 285.00p 291.80p 282.00p 287.40p 15,100,947
13/05/2025 293.60p 293.80p 282.40p 289.00p 3,556,366
12/05/2025 292.80p 293.20p 286.20p 286.60p 4,140,142
09/05/2025 292.00p 292.00p 288.80p 291.20p 1,961,258
08/05/2025 285.00p 292.00p 285.00p 289.60p 1,829,189
07/05/2025 290.00p 291.03p 281.90p 291.00p 1,727,560
06/05/2025 286.00p 289.60p 279.40p 289.60p 2,714,541
05/05/2025 287.00p 290.00p 284.40p 286.00p 29,974,438
02/05/2025 287.00p 290.00p 284.40p 286.00p 29,974,041
01/05/2025 284.80p 287.00p 280.80p 286.60p 1,777,684
30/04/2025 284.80p 285.40p 280.20p 283.00p 3,858,656
29/04/2025 282.20p 283.80p 280.20p 283.80p 9,101,912
28/04/2025 281.60p 283.80p 272.40p 280.60p 3,181,470
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

Market data

Select a section