Direct Line Insurance Group
(DLG)
Sector: Non-life Insurance
Historic Prices - up to 10 years
|
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
|
|
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
|