Direct Line Insurance Group
(DLG)
Sector: Non-life Insurance
Historic Prices - up to 10 years
|
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
|
|
25/10/2024
|
167.40p
|
173.20p
|
167.10p
|
171.00p
|
3,988,879
|
|
24/10/2024
|
172.00p
|
174.80p
|
170.00p
|
172.40p
|
2,826,052
|
|
23/10/2024
|
177.60p
|
177.60p
|
171.30p
|
172.40p
|
990,689
|
|
22/10/2024
|
176.00p
|
177.50p
|
169.60p
|
174.10p
|
2,114,260
|
|
21/10/2024
|
178.30p
|
182.00p
|
174.20p
|
177.30p
|
1,721,296
|
|
18/10/2024
|
180.90p
|
183.82p
|
178.77p
|
180.20p
|
1,433,761
|
|
17/10/2024
|
175.20p
|
180.20p
|
172.40p
|
180.20p
|
1,494,087
|
|
16/10/2024
|
175.90p
|
179.40p
|
172.30p
|
175.60p
|
2,637,056
|
|
15/10/2024
|
176.90p
|
181.75p
|
175.80p
|
181.50p
|
2,537,993
|
|
14/10/2024
|
177.00p
|
182.80p
|
177.00p
|
179.50p
|
2,947,709
|
|
11/10/2024
|
182.30p
|
185.70p
|
180.80p
|
180.90p
|
3,067,221
|
|
10/10/2024
|
180.40p
|
184.80p
|
177.80p
|
182.70p
|
1,344,912
|
|
09/10/2024
|
175.20p
|
183.30p
|
175.20p
|
181.10p
|
13,200,361
|
|
08/10/2024
|
181.20p
|
182.80p
|
177.79p
|
179.20p
|
2,117,988
|
|
07/10/2024
|
186.80p
|
186.80p
|
180.80p
|
180.80p
|
1,913,273
|
|
04/10/2024
|
186.70p
|
186.70p
|
180.00p
|
182.90p
|
2,890,079
|
|
03/10/2024
|
180.00p
|
185.50p
|
179.40p
|
182.00p
|
2,289,766
|
|
02/10/2024
|
181.10p
|
185.30p
|
181.10p
|
182.90p
|
1,421,493
|
|
01/10/2024
|
188.00p
|
188.40p
|
183.90p
|
185.80p
|
1,377,066
|
|
30/09/2024
|
185.80p
|
187.30p
|
183.60p
|
187.30p
|
2,181,063
|
|
27/09/2024
|
186.90p
|
187.60p
|
184.00p
|
186.30p
|
2,638,927
|
|
26/09/2024
|
180.70p
|
185.20p
|
179.20p
|
185.20p
|
1,883,368
|
|
25/09/2024
|
175.20p
|
180.60p
|
175.20p
|
178.90p
|
1,660,778
|
|
24/09/2024
|
173.90p
|
180.30p
|
173.90p
|
178.20p
|
1,438,675
|
|
23/09/2024
|
177.80p
|
179.30p
|
174.60p
|
178.70p
|
2,187,006
|
|
20/09/2024
|
174.20p
|
178.70p
|
174.20p
|
178.20p
|
14,039,972
|
|
19/09/2024
|
179.00p
|
179.20p
|
176.20p
|
175.60p
|
467,960
|
|
18/09/2024
|
178.90p
|
178.90p
|
174.50p
|
175.60p
|
1,917,446
|
|
17/09/2024
|
180.50p
|
180.50p
|
175.70p
|
176.10p
|
2,163,600
|
|
16/09/2024
|
178.20p
|
179.70p
|
175.70p
|
176.40p
|
5,520,566
|
|
13/09/2024
|
181.70p
|
181.70p
|
176.10p
|
176.90p
|
2,297,831
|
|
12/09/2024
|
177.00p
|
179.50p
|
176.60p
|
178.70p
|
1,602,075
|
|
11/09/2024
|
181.00p
|
187.40p
|
177.70p
|
178.70p
|
3,929,226
|
|
10/09/2024
|
178.40p
|
186.90p
|
178.40p
|
183.00p
|
1,879,400
|
|
09/09/2024
|
187.90p
|
187.90p
|
178.40p
|
181.00p
|
1,984,631
|
|
06/09/2024
|
187.70p
|
190.58p
|
182.18p
|
184.10p
|
3,057,842
|
|
05/09/2024
|
193.60p
|
193.60p
|
188.20p
|
188.70p
|
6,575,178
|
|
04/09/2024
|
187.10p
|
196.80p
|
184.10p
|
188.50p
|
6,753,806
|
|
03/09/2024
|
191.30p
|
194.90p
|
184.00p
|
193.10p
|
3,003,793
|
|
02/09/2024
|
189.40p
|
198.10p
|
187.00p
|
190.20p
|
1,223,053
|
|
30/08/2024
|
192.30p
|
196.80p
|
188.80p
|
190.20p
|
4,430,016
|
|
29/08/2024
|
189.70p
|
193.50p
|
188.80p
|
191.20p
|
6,904,167
|
|
28/08/2024
|
190.80p
|
190.80p
|
186.70p
|
189.80p
|
5,451,529
|
|
27/08/2024
|
185.30p
|
189.00p
|
185.30p
|
186.70p
|
6,464,428
|
|
26/08/2024
|
189.30p
|
190.10p
|
181.90p
|
189.00p
|
1,583,544
|
|
23/08/2024
|
189.30p
|
190.10p
|
181.90p
|
189.00p
|
1,583,544
|
|
22/08/2024
|
189.30p
|
190.10p
|
181.90p
|
189.00p
|
1,583,544
|
|
21/08/2024
|
181.90p
|
187.20p
|
181.90p
|
186.20p
|
6,519,723
|
|
20/08/2024
|
186.90p
|
188.00p
|
184.90p
|
185.10p
|
1,071,872
|
|
19/08/2024
|
184.30p
|
188.20p
|
180.80p
|
187.00p
|
176,831
|
|
16/08/2024
|
183.10p
|
189.00p
|
183.10p
|
187.00p
|
1,165,727
|
|
15/08/2024
|
187.40p
|
190.20p
|
186.09p
|
186.70p
|
1,790,241
|
|
14/08/2024
|
183.50p
|
185.90p
|
179.10p
|
185.90p
|
2,422,175
|
|
13/08/2024
|
174.80p
|
180.78p
|
169.80p
|
179.90p
|
3,475,500
|
|
12/08/2024
|
174.00p
|
176.10p
|
168.10p
|
174.90p
|
9,864,823
|
|
09/08/2024
|
175.00p
|
181.40p
|
174.20p
|
174.20p
|
4,770,471
|
|
08/08/2024
|
175.00p
|
178.20p
|
169.90p
|
174.00p
|
7,632,375
|
|
07/08/2024
|
174.20p
|
177.90p
|
172.00p
|
177.30p
|
3,331,403
|
|
06/08/2024
|
171.60p
|
175.31p
|
171.00p
|
173.70p
|
4,542,746
|
|
05/08/2024
|
175.10p
|
176.89p
|
170.70p
|
170.70p
|
5,030,215
|
|
02/08/2024
|
185.40p
|
185.80p
|
178.40p
|
178.40p
|
6,187,110
|
|
01/08/2024
|
191.00p
|
191.10p
|
183.60p
|
185.70p
|
2,570,340
|
|
31/07/2024
|
188.80p
|
192.10p
|
187.90p
|
188.50p
|
2,976,490
|
|
30/07/2024
|
191.00p
|
192.70p
|
188.80p
|
188.80p
|
2,190,829
|
|
29/07/2024
|
190.80p
|
192.30p
|
187.00p
|
191.40p
|
1,924,409
|
|
26/07/2024
|
184.90p
|
187.60p
|
181.80p
|
182.40p
|
1,647,639
|
|
25/07/2024
|
187.50p
|
190.60p
|
181.10p
|
182.40p
|
2,209,374
|
|
24/07/2024
|
190.20p
|
190.90p
|
186.00p
|
186.10p
|
2,214,466
|
|
23/07/2024
|
192.50p
|
192.50p
|
186.90p
|
188.30p
|
1,442,209
|
|
22/07/2024
|
184.60p
|
189.00p
|
184.60p
|
188.30p
|
918,045
|
|
19/07/2024
|
188.50p
|
192.90p
|
186.50p
|
187.80p
|
1,155,086
|
|
18/07/2024
|
195.20p
|
195.20p
|
190.00p
|
190.80p
|
1,808,684
|
|
17/07/2024
|
189.00p
|
192.80p
|
187.80p
|
190.30p
|
3,982,053
|
|
16/07/2024
|
192.60p
|
192.60p
|
186.29p
|
188.80p
|
2,215,668
|
|
15/07/2024
|
189.70p
|
194.20p
|
187.90p
|
189.00p
|
1,553,041
|
|
12/07/2024
|
190.00p
|
193.80p
|
184.70p
|
189.10p
|
2,230,231
|
|
11/07/2024
|
199.80p
|
203.60p
|
190.50p
|
193.30p
|
2,918,920
|
|
10/07/2024
|
189.10p
|
201.60p
|
184.60p
|
199.20p
|
3,564,945
|
|
09/07/2024
|
201.00p
|
201.00p
|
190.40p
|
192.90p
|
2,457,913
|
|
08/07/2024
|
192.60p
|
198.50p
|
192.30p
|
194.50p
|
4,297,661
|
|
05/07/2024
|
194.80p
|
200.80p
|
192.90p
|
196.50p
|
2,382,678
|
|
04/07/2024
|
199.20p
|
199.40p
|
194.10p
|
195.00p
|
1,275,581
|
|
03/07/2024
|
196.80p
|
197.50p
|
186.40p
|
196.70p
|
2,130,525
|
|
02/07/2024
|
193.30p
|
205.60p
|
192.80p
|
195.00p
|
4,905,413
|
|
01/07/2024
|
200.00p
|
205.60p
|
196.80p
|
196.80p
|
7,273,540
|
|
28/06/2024
|
207.00p
|
212.40p
|
194.60p
|
200.80p
|
1,918,148
|
|
27/06/2024
|
200.80p
|
210.40p
|
198.00p
|
203.40p
|
1,588,442
|
|
26/06/2024
|
202.20p
|
203.60p
|
192.70p
|
201.40p
|
2,299,893
|
|
25/06/2024
|
201.60p
|
204.80p
|
200.60p
|
201.60p
|
1,638,851
|
|
24/06/2024
|
199.40p
|
205.00p
|
196.00p
|
202.40p
|
1,247,520
|
|
21/06/2024
|
203.40p
|
205.00p
|
198.10p
|
200.40p
|
4,356,998
|
|
20/06/2024
|
197.20p
|
203.40p
|
196.00p
|
202.40p
|
1,619,622
|
|
19/06/2024
|
204.20p
|
204.20p
|
198.00p
|
198.80p
|
2,145,118
|
|
18/06/2024
|
203.00p
|
203.00p
|
198.40p
|
199.60p
|
2,045,505
|
|
17/06/2024
|
191.00p
|
199.20p
|
191.00p
|
198.40p
|
1,584,224
|
|
14/06/2024
|
193.30p
|
194.30p
|
190.00p
|
192.80p
|
1,850,979
|
|
13/06/2024
|
196.00p
|
197.40p
|
192.30p
|
193.40p
|
4,947,016
|
|
12/06/2024
|
198.80p
|
201.40p
|
190.50p
|
195.70p
|
2,530,555
|
|
11/06/2024
|
202.40p
|
206.80p
|
199.00p
|
199.00p
|
2,513,044
|
|
10/06/2024
|
207.20p
|
211.20p
|
206.00p
|
207.00p
|
1,900,594
|
|
07/06/2024
|
206.00p
|
212.60p
|
204.00p
|
210.00p
|
1,721,975
|
|
06/06/2024
|
209.00p
|
211.40p
|
208.60p
|
211.20p
|
1,134,268
|
|
05/06/2024
|
211.60p
|
211.60p
|
200.60p
|
209.20p
|
1,228,091
|
|
04/06/2024
|
209.20p
|
211.00p
|
207.00p
|
209.40p
|
2,520,128
|
|
03/06/2024
|
210.20p
|
216.40p
|
210.20p
|
212.40p
|
2,425,864
|
|
31/05/2024
|
210.60p
|
216.40p
|
202.00p
|
214.40p
|
7,140,525
|
|
30/05/2024
|
204.20p
|
211.00p
|
202.60p
|
211.00p
|
3,156,174
|
|
29/05/2024
|
206.00p
|
207.00p
|
201.80p
|
204.40p
|
1,594,411
|
|
28/05/2024
|
205.80p
|
211.80p
|
203.80p
|
206.40p
|
2,407,933
|
|
27/05/2024
|
197.70p
|
210.60p
|
197.70p
|
210.40p
|
3,580,291
|