Dark

DLG
DIRECT LINE INSURANCE GROUP PLC
stock LSE

Inactive

Aug 2, 2024

178.40GBX-3.931%(-7.30)6,187,048

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	185.4000	185.4000	178.4000	178.4000	-3.931%	6,187,048	0.000%
2024-08-01	191.0000	191.0000	183.6000	185.7000	-1.485%	2,570,323	-3.931%
2024-07-31	188.8000	192.0000	187.9000	188.5000	-0.159%	2,976,489	-5.358%
2024-07-30	191.0000	192.7000	188.8000	188.8000	-1.358%	2,190,828	-5.508%
2024-07-29	190.8000	192.0000	187.0000	191.4000	+2.080%	1,924,371	-6.792%
2024-07-26	184.9000	187.6000	181.8000	187.5000	+2.796%	1,647,639	-4.853%
2024-07-25	187.5000	187.5000	181.5000	182.4000	-1.988%	2,209,402	-2.193%
2024-07-24	190.2000	190.2000	186.0000	186.1000	-1.168%	2,214,466	-4.138%
2024-07-23	192.5000	192.5000	186.9000	188.3000	0.000%	1,442,209	-5.258%
2024-07-22	184.6000	189.0000	184.6000	188.3000	+0.266%	918,043	-5.258%
2024-07-19	188.5000	190.5000	186.5000	187.8000	-1.572%	1,155,085	-5.005%
2024-07-18	195.2000	195.2000	190.0000	190.8000	+0.263%	1,808,673	-6.499%
2024-07-17	189.0000	192.8000	187.9000	190.3000	+0.794%	3,982,052	-6.253%
2024-07-16	192.6000	192.6000	186.4000	188.8000	-0.106%	2,215,664	-5.508%
2024-07-15	189.7000	191.7000	188.3000	189.0000	-5.120%	1,553,040	-5.608%
2024-07-10	189.1000	201.6000	186.6000	199.2000	+3.266%	3,564,940	-10.442%
2024-07-09	201.0000	201.0000	190.4000	192.9000	-0.823%	6,482,120	-7.517%
2024-07-08	192.6000	198.5000	192.3000	194.5000	-1.018%	4,297,659	-8.278%
2024-07-05	194.8000	200.8000	193.0000	196.5000	+0.769%	2,382,673	-9.211%
2024-07-04	199.2000	199.4000	194.1000	195.0000	-0.864%	1,275,581	-8.513%
2024-07-03	196.8000	197.5000	191.1000	196.7000	+0.872%	4,701,920	-9.304%
2024-07-02	193.3000	197.1000	192.8000	195.0000	-0.915%	4,905,398	-8.513%
2024-07-01	200.0000	205.0000	196.8000	196.8000	-1.992%	7,273,535	-9.350%
2024-06-28	207.0000	207.6000	200.8000	200.8000	-1.278%	1,918,145	-11.155%
2024-06-27	200.8000	210.4000	200.8000	203.4000	+0.993%	1,588,439	-12.291%
2024-06-26	202.2000	203.6000	201.2000	201.4000	-0.099%	2,299,886	-11.420%
2024-06-25	201.6000	204.8000	200.6000	201.6000	-0.395%	1,638,843	-11.508%
2024-06-24	199.4000	205.0000	198.4000	202.4000	+0.998%	1,247,514	-11.858%
2024-06-21	203.4000	205.0000	198.1000	200.4000	-0.988%	4,356,998	-10.978%
2024-06-20	197.2000	203.4000	196.5000	202.4000	+1.811%	1,619,600	-11.858%
2024-06-19	204.2000	204.2000	198.0000	198.8000	-0.401%	2,145,109	-10.262%
2024-06-18	203.0000	203.0000	198.4000	199.6000	+0.605%	2,045,504	-10.621%
2024-06-17	191.0000	199.2000	191.0000	198.4000	+2.905%	1,584,224	-10.081%
2024-06-14	193.3000	194.3000	190.2000	192.8000	-0.310%	1,850,978	-7.469%
2024-06-13	196.0000	196.8000	192.4000	193.4000	-1.175%	4,947,016	-7.756%
2024-06-12	198.8000	201.4000	194.4000	195.7000	-1.658%	2,530,751	-8.840%
2024-06-11	202.4000	206.8000	199.0000	199.0000	-3.865%	2,561,878	-10.352%
2024-06-10	207.2000	209.0000	206.0000	207.0000	-1.429%	1,900,588	-13.816%
2024-06-07	206.0000	210.8000	206.0000	210.0000	-0.568%	1,721,973	-15.048%
2024-06-06	209.0000	211.4000	208.6000	211.2000	+0.956%	1,134,257	-15.530%
2024-06-05	211.6000	211.6000	207.6000	209.2000	-0.096%	1,228,081	-14.723%
2024-06-04	209.2000	210.4000	207.0000	209.4000	-1.412%	5,092,123	-14.804%
2024-06-03	210.2000	216.2000	210.2000	212.4000	-0.933%	2,425,857	-16.008%
2024-05-31	210.6000	216.4000	210.6000	214.4000	+1.611%	7,408,811	-16.791%
2024-05-30	204.2000	211.0000	203.2000	211.0000	+3.229%	3,156,155	-15.450%
2024-05-29	206.0000	206.2000	202.4000	204.4000	-0.969%	1,594,378	-12.720%
2024-05-28	205.8000	211.0000	205.2000	206.4000	-1.901%	2,407,928	-13.566%
2024-05-24	197.7000	210.6000	197.7000	210.4000	+4.885%	3,580,269	-15.209%
2024-05-23	201.2000	204.8000	200.4000	200.6000	-0.496%	4,161,791	-11.067%
2024-05-22	202.4000	204.6000	201.0000	201.6000	-1.079%	4,359,249	-11.508%
2024-05-21	200.8000	204.2000	198.4000	203.8000	+2.155%	2,572,673	-12.463%
2024-05-20	201.4000	201.4000	197.0000	199.5000	+1.218%	2,893,125	-10.576%
2024-05-17	202.4000	204.6000	196.2000	197.1000	-3.097%	3,558,658	-9.488%
2024-05-16	196.7000	203.4000	196.7000	203.4000	+3.459%	3,173,201	-12.291%
2024-05-15	201.0000	201.0000	195.0000	196.6000	0.000%	1,857,862	-9.257%
2024-05-14	200.6000	200.6000	194.9000	196.6000	-1.206%	5,486,509	-9.257%
2024-05-13	198.8000	201.0000	198.6000	199.0000	+0.201%	1,642,422	-10.352%
2024-05-10	197.7000	200.0000	196.0000	198.6000	+1.327%	3,688,483	-10.171%
2024-05-09	190.2000	196.0000	190.2000	196.0000	+2.564%	3,086,389	-8.980%
2024-05-08	189.7000	191.9000	182.7000	191.1000	+1.272%	3,369,922	-6.646%
2024-05-07	188.0000	192.7000	187.8000	188.7000	+1.725%	2,141,840	-5.458%
2024-05-02	183.3000	186.4000	181.0000	185.5000	+1.366%	1,949,861	-3.827%
2024-05-01	184.5000	186.8000	181.6000	183.0000	+8,655.981%	1,318,164	-2.514%
2024-03-22	2.1300	2.1570	2.0900	2.0900	-1.275%	5,550,983	+8,435.885%
2024-03-21	2.0820	2.2060	2.0430	2.1170	+0.095%	11,002,809	+8,327.019%
2024-03-20	2.1200	2.1350	2.0900	2.1150	-0.094%	16,411,797	+8,334.988%
2024-03-19	2.1250	2.1250	2.0670	2.1170	+1.292%	4,428,603	+8,327.019%
2024-03-18	2.1060	2.1150	2.0660	2.0900	+0.336%	5,605,763	+8,435.885%
2024-03-15	2.0710	2.1770	2.0480	2.0830	-0.335%	20,327,674	+8,464.570%
2024-03-14	2.1390	2.2110	2.0390	2.0900	-3.241%	9,373,350	+8,435.885%
2024-03-13	2.2900	2.4010	2.0610	2.1600	-4.340%	16,468,105	+8,159.259%
2024-03-12	2.2280	2.2630	2.2240	2.2580	+1.483%	3,613,367	+7,800.797%
2024-03-11	2.2700	2.2700	2.2050	2.2250	-0.670%	3,553,979	+7,917.978%
2024-03-08	2.2000	2.2700	2.2000	2.2400	+1.587%	4,532,797	+7,864.286%
2024-03-07	2.1490	2.2500	2.1490	2.2050	+1.942%	11,711,138	+7,990.703%
2024-03-06	2.1420	2.1970	2.1420	2.1630	+0.139%	10,078,865	+8,147.804%
2024-03-05	2.0970	2.1600	2.0830	2.1600	+2.955%	6,861,837	+8,159.259%
2024-03-04	2.0760	2.1580	2.0750	2.0980	+1.011%	4,443,252	+8,403.337%
2024-03-01	2.0240	2.0950	2.0010	2.0770	+2.822%	7,218,627	+8,489.312%
2024-02-29	2.0390	2.0580	1.9915	2.0200	-0.099%	11,838,644	+8,731.683%
2024-02-28	1.5880	2.1060	1.5580	2.0220	+23.783%	49,068,195	+8,722.948%
2024-02-27	1.6300	1.6455	1.6055	1.6335	-0.820%	4,885,220	+10,821.335%
2024-02-26	1.6675	1.6675	1.6370	1.6470	-0.783%	1,456,336	+10,731.815%
2024-02-23	1.6810	1.6815	1.6375	1.6600	+1.467%	2,453,634	+10,646.988%
2024-02-22	1.5895	1.6730	1.5895	1.6360	+0.491%	6,231,776	+10,804.645%
2024-02-21	1.6220	1.6400	1.6145	1.6280	-0.123%	2,183,443	+10,858.231%
2024-02-20	1.6535	1.6655	1.6300	1.6300	-1.866%	3,697,054	+10,844.785%
2024-02-19	1.6800	1.7110	1.6535	1.6610	-2.865%	4,350,959	+10,640.518%
2024-02-16	1.7330	1.7455	1.7100	1.7100	-1.270%	2,873,555	+10,332.749%
2024-02-15	1.6750	1.7320	1.6750	1.7320	+3.993%	8,240,294	+10,200.231%
2024-02-14	1.6865	1.6865	1.6530	1.6655	+0.513%	4,139,487	+10,611.498%
2024-02-13	1.6820	1.6950	1.6435	1.6570	-1.075%	4,593,999	+10,666.445%
2024-02-12	1.6130	1.6750	1.6130	1.6750	+3.587%	3,985,084	+10,550.746%
2024-02-09	1.6100	1.6170	1.5825	1.6170	+0.685%	6,172,577	+10,932.777%
2024-02-08	1.6155	1.6160	1.5975	1.6060	+0.281%	2,493,960	+11,008.344%
2024-02-07	1.6370	1.6555	1.5905	1.6015	-0.836%	10,360,220	+11,039.557%
2024-02-06	1.6000	1.6430	1.6000	1.6150	0.000%	9,548,479	+10,946.440%
2024-02-05	1.6200	1.6405	1.6075	1.6150	-0.890%	2,644,350	+10,946.440%
2024-02-02	1.6835	1.6835	1.6220	1.6295	-0.458%	1,782,126	+10,848.144%
2024-02-01	1.6795	1.6845	1.6370	1.6370	-3.365%	5,316,219	+10,797.984%
2024-01-31	1.7060	1.7060	1.6675	1.6940	+1.468%	3,111,466	+10,431.287%
2024-01-30	1.6635	1.7100	1.6565	1.6695	-2.111%	2,969,754	+10,585.834%
2024-01-29	1.7100	1.7165	1.6980	1.7055	-0.843%	11,131,547	+10,360.276%
2024-01-26	1.7015	1.7410	1.7015	1.7200	+0.409%	3,370,932	+10,272.093%
2024-01-25	1.6930	1.7345	1.6930	1.7130	+1.151%	3,310,522	+10,314.478%
2024-01-23	1.7015	1.7290	1.6910	1.6935	-0.820%	4,001,637	+10,434.396%
2024-01-22	1.6830	1.7170	1.6830	1.7075	+1.275%	5,614,023	+10,348.023%
2024-01-19	1.6970	1.6970	1.6585	1.6860	+1.049%	1,487,292	+10,481.257%
2024-01-18	1.6685	1.6915	1.6685	1.6685	-0.920%	2,184,492	+10,592.239%
2024-01-17	1.6900	1.7105	1.6565	1.6840	-2.178%	2,068,280	+10,493.824%
2024-01-16	1.7305	1.7415	1.6940	1.7215	+1.563%	13,172,235	+10,263.055%
2024-01-15	1.6780	1.6955	1.6635	1.6950	+1.771%	7,463,746	+10,425.074%
2024-01-12	1.6915	1.6915	1.6450	1.6655	+0.726%	7,611,672	+10,611.498%
2024-01-11	1.6660	1.6810	1.6240	1.6535	-0.481%	23,376,479	+10,689.235%
2024-01-10	1.7595	1.7725	1.6575	1.6615	-7.463%	7,461,584	+10,637.286%
2024-01-09	1.8065	1.8065	1.7735	1.7955	-0.250%	4,812,021	+9,835.951%
2024-01-08	1.7960	1.8000	1.7565	1.8000	+1.237%	8,330,590	+9,811.111%
2024-01-05	1.8300	1.8300	1.7740	1.7780	-2.974%	3,398,163	+9,933.746%
2024-01-04	1.8060	1.8330	1.8060	1.8325	+1.020%	12,512,302	+9,635.334%
2024-01-03	1.8600	1.8600	1.8000	1.8140	-1.919%	12,913,454	+9,734.620%
2024-01-02	1.8265	1.8610	1.8265	1.8495	+1.649%	1,836,469	+9,545.850%
2023-12-29	1.8200	1.8480	1.8195	1.8195	-1.033%	2,523,377	+9,704.891%
2023-12-28	1.8705	1.8830	1.8385	1.8385	-2.077%	3,381,037	+9,603.563%
2023-12-27	1.8395	1.8850	1.8395	1.8775	+1.268%	2,685,743	+9,401.997%
2023-12-22	1.8270	1.8605	1.8270	1.8540	+0.433%	2,243,188	+9,522.438%
2023-12-21	1.8505	1.8905	1.8370	1.8460	-2.611%	3,936,995	+9,564.139%
2023-12-20	1.8815	1.9035	1.8750	1.8955	+1.991%	3,044,249	+9,311.765%
2023-12-19	1.9035	1.9035	1.8570	1.8585	-1.615%	1,558,803	+9,499.139%
2023-12-18	1.8705	1.8895	1.8410	1.8890	+0.989%	3,055,589	+9,344.150%
2023-12-15	1.8620	1.8895	1.8540	1.8705	-0.240%	8,085,552	+9,437.557%
2023-12-14	1.8900	1.9145	1.8665	1.8750	0.000%	7,187,978	+9,414.667%
2023-12-13	1.8850	1.8850	1.8660	1.8750	+0.482%	7,312,447	+9,414.667%
2023-12-12	1.9145	1.9145	1.8620	1.8660	-1.970%	4,204,447	+9,460.557%
2023-12-11	1.8960	1.9495	1.8960	1.9035	-2.058%	3,844,823	+9,272.209%
2023-12-08	1.9115	1.9580	1.9115	1.9435	-0.690%	1,865,304	+9,079.316%
2023-12-07	1.9115	1.9680	1.9115	1.9570	+0.488%	5,249,192	+9,015.994%
2023-12-06	1.9180	1.9705	1.9100	1.9475	+1.300%	13,863,058	+9,060.462%
2023-12-05	1.9035	1.9315	1.9035	1.9225	-0.130%	5,813,117	+9,179.584%
2023-12-04	1.9020	1.9495	1.9020	1.9250	+0.365%	1,573,705	+9,167.532%
2023-12-01	1.9000	1.9290	1.8900	1.9180	+1.751%	2,380,848	+9,201.356%
2023-11-30	1.9055	1.9085	1.8695	1.8850	-0.920%	6,522,877	+9,364.191%
2023-11-29	1.9510	1.9675	1.8775	1.9025	-0.705%	4,861,670	+9,277.135%
2023-11-28	1.9100	1.9340	1.8935	1.9160	+0.393%	10,251,363	+9,211.065%
2023-11-27	1.8740	1.9085	1.8740	1.9085	+1.086%	3,139,284	+9,247.655%
2023-11-24	1.8990	1.9070	1.8815	1.8880	-0.632%	1,829,877	+9,349.153%
2023-11-23	1.8600	1.9020	1.8370	1.9000	+1.145%	1,691,883	+9,289.474%
2023-11-22	1.8620	1.8955	1.8620	1.8785	-1.027%	3,185,366	+9,396.939%
2023-11-21	1.8500	1.9160	1.8305	1.8980	+2.928%	6,139,441	+9,299.368%
2023-11-20	1.7830	1.8440	1.7830	1.8440	+0.738%	4,808,942	+9,574.620%
2023-11-17	1.7675	1.8305	1.7675	1.8305	+2.866%	2,821,436	+9,645.971%
2023-11-16	1.7510	1.7905	1.7510	1.7795	-0.140%	4,213,088	+9,925.288%
2023-11-15	1.7970	1.8130	1.7710	1.7820	+0.906%	6,238,077	+9,911.223%
2023-11-14	1.7675	1.7705	1.7490	1.7660	+0.255%	4,534,009	+10,001.925%
2023-11-13	1.6650	1.7625	1.6650	1.7615	+2.831%	6,011,063	+10,027.732%
2023-11-10	1.7155	1.7340	1.6950	1.7130	-1.495%	2,043,609	+10,314.478%
2023-11-09	1.6960	1.7455	1.6800	1.7390	+1.696%	3,646,289	+10,158.769%
2023-11-08	1.6695	1.7260	1.6655	1.7100	+0.470%	8,996,839	+10,332.749%
2023-11-07	1.6100	1.7345	1.6085	1.7020	+8.029%	4,251,511	+10,381.786%
2023-11-06	1.5980	1.5980	1.5655	1.5755	-0.348%	7,619,328	+11,223.389%
2023-11-03	1.6045	1.6045	1.5620	1.5810	+0.733%	2,911,260	+11,183.997%
2023-11-02	1.5665	1.5905	1.5545	1.5695	+1.258%	5,105,096	+11,266.677%
2023-11-01	1.5150	1.5650	1.5150	1.5500	+2.445%	4,899,177	+11,409.677%
2023-10-31	1.5290	1.5700	1.5055	1.5130	-2.513%	7,585,066	+11,691.143%
2023-10-30	1.5430	1.5705	1.5430	1.5520	+0.518%	10,921,640	+11,394.845%
2023-10-27	1.5150	1.5820	1.5150	1.5440	-0.675%	3,336,199	+11,454.404%
2023-10-26	1.5900	1.5900	1.5400	1.5545	-0.734%	4,480,607	+11,376.359%
2023-10-25	1.5900	1.5950	1.5550	1.5660	-0.855%	5,600,267	+11,292.082%
2023-10-24	1.6000	1.6020	1.5745	1.5795	-1.466%	4,895,965	+11,194.714%
2023-10-23	1.6770	1.6770	1.5875	1.6030	-2.107%	2,428,493	+11,029.133%
2023-10-20	1.6495	1.6565	1.6240	1.6375	-1.147%	4,589,657	+10,794.656%
2023-10-19	1.6055	1.6565	1.5885	1.6565	+5.442%	12,823,945	+10,669.695%
2023-10-18	1.6075	1.6075	1.5680	1.5710	-0.380%	5,961,735	+11,255.824%
2023-10-17	1.5575	1.5770	1.5555	1.5770	+0.670%	6,443,127	+11,212.619%
2023-10-16	1.5500	1.5970	1.5500	1.5665	-0.476%	9,488,979	+11,288.446%
2023-10-13	1.5840	1.6185	1.5705	1.5740	-2.539%	4,146,292	+11,234.180%
2023-10-12	1.6305	1.6400	1.6050	1.6150	-0.920%	4,195,760	+10,946.440%
2023-10-11	1.6555	1.6775	1.6300	1.6300	-2.014%	4,132,332	+10,844.785%
2023-10-10	1.6830	1.6945	1.6565	1.6635	+1.125%	5,427,451	+10,624.376%
2023-10-09	1.6055	1.6620	1.6055	1.6450	+0.489%	6,484,593	+10,744.985%
2023-10-06	1.6480	1.6650	1.6110	1.6370	+1.551%	6,604,381	+10,797.984%
2023-10-05	1.5910	1.6260	1.5790	1.6120	+1.320%	2,344,190	+10,966.998%
2023-10-04	1.6500	1.6500	1.5800	1.5910	-3.371%	6,714,052	+11,113.074%
2023-10-03	1.6415	1.6850	1.6415	1.6465	-2.169%	3,629,601	+10,735.105%
2023-10-02	1.7445	1.7445	1.6740	1.6830	-2.265%	3,798,863	+10,500.119%
2023-09-29	1.7295	1.7635	1.7220	1.7220	-1.544%	6,494,873	+10,260.046%
2023-09-28	1.7700	1.7890	1.7475	1.7490	-1.186%	2,779,726	+10,100.114%
2023-09-27	1.8005	1.8150	1.7660	1.7700	-2.129%	3,622,350	+9,979.096%
2023-09-26	1.7585	1.8310	1.7520	1.8085	+1.034%	3,642,207	+9,764.529%
2023-09-25	1.8500	1.8500	1.7735	1.7900	-1.160%	6,187,646	+9,866.480%
2023-09-22	1.8100	1.8450	1.7920	1.8110	-0.138%	4,541,874	+9,750.911%
2023-09-21	1.7425	1.8320	1.7425	1.8135	+2.632%	5,522,845	+9,737.331%
2023-09-20	1.7620	1.8165	1.7620	1.7670	-1.119%	4,719,191	+9,996.208%
2023-09-19	1.7605	1.8250	1.7605	1.7870	-0.887%	3,434,208	+9,883.212%
2023-09-18	1.8390	1.8580	1.8030	1.8030	-1.690%	3,354,225	+9,794.620%
2023-09-15	1.8360	1.8455	1.7925	1.8340	-0.704%	28,833,832	+9,627.372%
2023-09-14	1.7815	1.8470	1.7660	1.8470	+2.926%	6,080,939	+9,558.906%
2023-09-13	1.7275	1.7945	1.7145	1.7945	+2.514%	6,335,795	+9,841.488%
2023-09-12	1.7205	1.7595	1.7205	1.7505	-0.540%	3,065,659	+10,091.374%
2023-09-11	1.8100	1.8360	1.7475	1.7600	-3.030%	5,201,571	+10,036.364%
2023-09-08	1.7285	1.8150	1.7200	1.8150	+4.400%	8,251,201	+9,729.201%
2023-09-07	1.6510	1.7760	1.6205	1.7385	+15.823%	16,816,104	+10,161.720%
2023-09-06	1.5600	1.5600	1.5010	1.5010	-2.532%	4,800,275	+11,785.410%
2023-09-05	1.5035	1.5480	1.5035	1.5400	+1.282%	2,580,922	+11,484.416%
2023-09-04	1.6000	1.6000	1.5155	1.5205	-4.251%	2,192,829	+11,632.983%
2023-09-01	1.5970	1.6045	1.5705	1.5880	-2.066%	3,462,943	+11,134.257%
2023-08-31	1.6245	1.6355	1.5885	1.6215	+2.238%	3,155,165	+10,902.158%
2023-08-30	1.5715	1.6455	1.5715	1.5860	-1.337%	3,161,846	+11,148.424%
2023-08-29	1.6060	1.6130	1.5730	1.6075	+2.128%	9,013,473	+10,997.978%
2023-08-25	1.5780	1.6125	1.5740	1.5740	-1.471%	5,750,501	+11,234.180%
2023-08-23	1.5880	1.6070	1.5600	1.5975	+2.371%	2,503,395	+11,067.449%
2023-08-22	1.5630	1.5800	1.5415	1.5605	-0.160%	2,989,955	+11,332.233%
2023-08-21	1.5730	1.6215	1.5510	1.5630	-1.388%	4,300,247	+11,313.948%
2023-08-18	1.6030	1.6340	1.5750	1.5850	-2.551%	2,887,273	+11,155.521%
2023-08-17	1.5760	1.6475	1.5760	1.6265	+7.608%	6,587,258	+10,868.337%
2023-08-15	1.5800	1.5800	1.4990	1.5115	-1.435%	2,340,436	+11,702.845%
2023-08-14	1.5300	1.5590	1.5260	1.5335	-0.357%	5,380,368	+11,533.518%
2023-08-11	1.5015	1.5450	1.5015	1.5390	-0.259%	2,280,211	+11,491.943%
2023-08-10	1.5175	1.5430	1.5150	1.5430	+2.118%	1,806,958	+11,461.892%
2023-08-09	1.5275	1.5275	1.4855	1.5110	+0.232%	2,028,071	+11,706.750%
2023-08-08	1.4880	1.5140	1.4790	1.5075	+1.242%	2,248,739	+11,734.163%
2023-08-07	1.4605	1.4990	1.4605	1.4890	-0.435%	2,171,212	+11,881.195%
2023-08-04	1.4715	1.5085	1.4715	1.4955	-0.730%	1,559,395	+11,829.121%
2023-08-03	1.5045	1.5235	1.4640	1.5065	+2.448%	10,324,699	+11,742.018%
2023-08-02	1.5060	1.5060	1.4580	1.4705	-2.487%	8,618,456	+12,031.928%
2023-08-01	1.4875	1.5260	1.4875	1.5080	-2.332%	7,039,463	+11,730.239%
2023-07-28	1.6195	1.6195	1.5415	1.5440	-2.340%	8,831,990	+11,454.404%
2023-07-27	1.5895	1.6220	1.5740	1.5810	-0.441%	6,778,549	+11,183.997%
2023-07-26	1.5490	1.5880	1.5375	1.5880	+1.308%	6,573,655	+11,134.257%
2023-07-25	1.5025	1.5675	1.5025	1.5675	+1.720%	1,671,408	+11,281.180%
2023-07-24	1.5000	1.5500	1.5000	1.5410	+0.818%	2,527,170	+11,476.898%
2023-07-21	1.5500	1.5500	1.5205	1.5285	+0.295%	2,540,870	+11,571.573%
2023-07-20	1.5235	1.5475	1.5155	1.5240	+0.164%	2,376,444	+11,606.037%
2023-07-19	1.4765	1.5340	1.4730	1.5215	+5.623%	6,203,754	+11,625.271%
2023-07-18	1.3800	1.4445	1.3800	1.4405	+1.802%	2,330,475	+12,284.589%
2023-07-17	1.4000	1.4155	1.3895	1.4150	+0.748%	1,956,387	+12,507.774%
2023-07-14	1.3760	1.4185	1.3760	1.4045	-0.742%	2,687,538	+12,602.029%
2023-07-13	1.4360	1.4360	1.3920	1.4150	+0.712%	2,088,093	+12,507.774%
2023-07-12	1.3820	1.4120	1.3765	1.4050	+1.664%	9,615,548	+12,597.509%
2023-07-11	1.3650	1.3865	1.3650	1.3820	+0.802%	2,517,036	+12,808.828%
2023-07-10	1.3615	1.3795	1.3600	1.3710	+0.146%	6,625,812	+12,912.400%
2023-07-07	1.3215	1.3775	1.3215	1.3690	+2.050%	2,378,985	+12,931.410%
2023-07-06	1.3450	1.3590	1.3315	1.3415	-1.069%	2,983,905	+13,198.546%
2023-07-05	1.3600	1.3640	1.3410	1.3560	-1.166%	1,981,626	+13,056.342%
2023-07-04	1.3800	1.3860	1.3585	1.3720	+0.771%	10,629,660	+12,902.915%
2023-07-03	1.3925	1.3925	1.3520	1.3615	+0.147%	3,656,030	+13,003.195%
2023-06-30	1.3480	1.3665	1.3410	1.3595	+1.531%	4,704,957	+13,022.471%
2023-06-29	1.4250	1.4430	1.3385	1.3390	-5.304%	7,842,227	+13,223.376%
2023-06-28	1.4900	1.5010	1.4140	1.4140	-4.524%	9,655,535	+12,516.690%
2023-06-27	1.5185	1.5185	1.4680	1.4810	+0.611%	2,587,837	+11,945.915%
2023-06-26	1.4395	1.4860	1.4295	1.4720	+1.974%	7,270,801	+12,019.565%
2023-06-23	1.4325	1.4520	1.4290	1.4435	+0.104%	1,566,052	+12,258.850%
2023-06-22	1.4920	1.5035	1.4420	1.4420	-3.803%	2,483,693	+12,271.706%
2023-06-21	1.5100	1.5235	1.4870	1.4990	-1.640%	5,337,976	+11,801.268%
2023-06-20	1.5320	1.5365	1.5105	1.5240	-0.652%	6,615,088	+11,606.037%
2023-06-19	1.5425	1.5650	1.5340	1.5340	-0.260%	11,786,126	+11,529.726%
2023-06-16	1.6000	1.6155	1.5380	1.5380	-3.604%	15,122,850	+11,499.480%
2023-06-15	1.6175	1.6175	1.5935	1.5955	-1.634%	3,573,613	+11,081.448%
2023-06-14	1.6075	1.6485	1.5970	1.6220	+0.933%	12,731,310	+10,898.767%
2023-06-13	1.6530	1.6530	1.6020	1.6070	-2.724%	7,356,545	+11,001.431%
2023-06-12	1.6490	1.6820	1.6490	1.6520	+0.365%	2,935,859	+10,699.031%
2023-06-09	1.6540	1.6540	1.6275	1.6460	-0.813%	3,226,414	+10,738.396%
2023-06-08	1.6565	1.6655	1.6430	1.6595	+0.974%	2,583,941	+10,650.226%
2023-06-07	1.6800	1.6800	1.6405	1.6435	-1.998%	3,151,834	+10,754.883%
2023-06-06	1.6450	1.6855	1.6450	1.6770	+1.360%	3,626,847	+10,538.044%
2023-06-05	1.6920	1.7000	1.6540	1.6545	-2.072%	1,303,833	+10,682.714%
2023-06-02	1.6250	1.6925	1.6250	1.6895	+4.129%	8,753,792	+10,459.337%
2023-06-01	1.6720	1.6735	1.6225	1.6225	-2.200%	2,133,937	+10,895.378%
2023-05-31	1.6835	1.6965	1.6545	1.6590	-1.805%	7,257,782	+10,653.466%
2023-05-30	1.6590	1.7230	1.6430	1.6895	+2.301%	7,710,825	+10,459.337%
2023-05-26	1.6805	1.6870	1.6335	1.6515	-1.491%	3,999,421	+10,702.301%
2023-05-25	1.6250	1.6865	1.6250	1.6765	+2.979%	2,401,451	+10,541.217%
2023-05-24	1.6165	1.6350	1.6085	1.6280	-0.184%	2,767,484	+10,858.231%
2023-05-23	1.6310	1.6645	1.6310	1.6310	-0.122%	2,281,914	+10,838.075%
2023-05-22	1.6255	1.6395	1.6195	1.6330	+0.461%	3,382,727	+10,824.679%
2023-05-19	1.6640	1.6640	1.6255	1.6255	-0.398%	5,000,695	+10,875.085%
2023-05-18	1.6000	1.6345	1.5980	1.6320	+2.032%	3,137,488	+10,831.373%
2023-05-17	1.5900	1.6005	1.5845	1.5995	+0.157%	10,398,340	+11,053.485%
2023-05-16	1.6050	1.6135	1.5905	1.5970	-0.684%	9,616,336	+11,070.946%
2023-05-15	1.5870	1.6110	1.5870	1.6080	+0.156%	2,786,118	+10,994.527%
2023-05-12	1.6200	1.6250	1.6010	1.6055	-0.062%	2,699,349	+11,011.803%
2023-05-11	1.5870	1.6065	1.5855	1.6065	+1.485%	9,484,238	+11,004.886%
2023-05-10	1.5765	1.6045	1.5645	1.5830	+0.957%	3,777,761	+11,169.741%
2023-05-09	1.5445	1.5680	1.4945	1.5680	-4.594%	6,964,377	+11,277.551%
2023-05-05	1.6225	1.6530	1.6115	1.6435	+1.922%	8,762,372	+10,754.883%
2023-05-04	1.6780	1.6780	1.6125	1.6125	-3.903%	4,613,827	+10,963.566%
2023-05-03	1.7200	1.7210	1.6545	1.6780	-1.294%	10,739,618	+10,531.704%
2023-05-02	1.7000	1.7345	1.6945	1.7000	-0.961%	6,940,841	+10,394.118%
2023-04-28	1.6845	1.7290	1.6845	1.7165	+1.119%	5,111,308	+10,293.242%
2023-04-27	1.6845	1.7140	1.6770	1.6975	+0.444%	2,927,401	+10,409.573%
2023-04-26	1.6980	1.7170	1.6900	1.6900	-0.909%	5,226,091	+10,456.213%
2023-04-25	1.6935	1.7110	1.6755	1.7055	+0.560%	10,080,149	+10,360.276%
2023-04-24	1.7005	1.7190	1.6890	1.6960	-1.021%	7,775,449	+10,418.868%
2023-04-21	1.6765	1.7135	1.6565	1.7135	+1.722%	6,876,673	+10,311.439%
2023-04-20	1.6995	1.7050	1.6675	1.6845	+1.875%	4,963,061	+10,490.680%
2023-04-19	1.6375	1.6720	1.6375	1.6535	+0.946%	3,439,008	+10,689.235%
2023-04-18	1.6100	1.6450	1.6100	1.6380	+1.518%	2,723,628	+10,791.331%
2023-04-17	1.6190	1.6300	1.6055	1.6135	-0.370%	2,811,972	+10,956.709%
2023-04-14	1.6255	1.6385	1.6100	1.6195	-0.246%	3,375,284	+10,915.746%
2023-04-13	1.6185	1.6445	1.6175	1.6235	-0.521%	3,061,477	+10,888.605%
2023-04-12	1.5810	1.6475	1.5810	1.6320	+3.193%	5,081,535	+10,831.373%
2023-04-11	1.5690	1.5860	1.5655	1.5815	+0.958%	7,343,276	+11,180.430%
2023-04-06	1.5195	1.5805	1.5165	1.5665	+2.352%	6,106,454	+11,288.446%
2023-04-05	1.4900	1.5335	1.4805	1.5305	+6.692%	10,107,275	+11,556.321%
2023-04-04	1.4050	1.4345	1.4000	1.4345	+2.501%	6,849,419	+12,336.389%
2023-04-03	1.3900	1.4005	1.3720	1.3995	+1.782%	4,739,894	+12,647.410%
2023-03-31	1.3900	1.3955	1.3730	1.3750	-0.972%	5,981,755	+12,874.545%
2023-03-30	1.3720	1.3960	1.3450	1.3885	+2.171%	5,012,501	+12,748.398%
2023-03-29	1.3600	1.3620	1.3330	1.3590	+0.667%	7,673,165	+13,027.299%
2023-03-28	1.4120	1.4180	1.3465	1.3500	-4.255%	6,476,769	+13,114.815%
2023-03-27	1.4310	1.4360	1.4080	1.4100	-0.389%	3,703,250	+12,552.482%
2023-03-24	1.4455	1.4455	1.3845	1.4155	-1.701%	5,633,210	+12,503.320%
2023-03-23	1.4730	1.4810	1.4305	1.4400	-2.373%	7,173,319	+12,288.889%
2023-03-22	1.4780	1.4810	1.4595	1.4750	+0.751%	12,689,497	+11,994.915%
2023-03-21	1.5220	1.5380	1.4625	1.4640	-3.143%	9,564,029	+12,085.792%
2023-03-20	1.4895	1.5390	1.4555	1.5115	-0.231%	13,560,336	+11,702.845%
2023-03-17	1.5475	1.5755	1.4985	1.5150	-2.037%	18,136,456	+11,675.578%
2023-03-16	1.5485	1.5660	1.5195	1.5465	+1.743%	7,040,722	+11,435.726%
2023-03-15	1.5975	1.6185	1.5200	1.5200	-4.702%	8,029,690	+11,636.842%
2023-03-14	1.5950	1.6175	1.5685	1.5950	-0.031%	11,545,659	+11,084.953%
2023-03-13	1.5795	1.6495	1.5415	1.5955	-4.831%	31,073,233	+11,081.448%
2023-03-10	1.7185	1.7225	1.6765	1.6765	-4.200%	7,988,277	+10,541.217%
2023-03-09	1.7575	1.7765	1.7435	1.7500	-0.512%	11,905,584	+10,094.286%
2023-03-08	1.7280	1.7675	1.6940	1.7590	+0.285%	8,950,196	+10,042.126%
2023-03-07	1.7580	1.7800	1.7480	1.7540	-0.171%	10,296,072	+10,071.038%
2023-03-06	1.7565	1.7695	1.7350	1.7570	+0.314%	4,495,622	+10,053.671%
2023-03-03	1.7505	1.7645	1.7295	1.7515	-0.511%	6,032,975	+10,085.555%
2023-03-02	1.7600	1.7670	1.7450	1.7605	-0.649%	4,679,494	+10,033.485%
2023-03-01	1.8010	1.8100	1.7680	1.7720	-1.747%	9,229,973	+9,967.720%
2023-02-28	1.7685	1.8135	1.7685	1.8035	+1.320%	6,742,441	+9,791.877%
2023-02-27	1.7500	1.7990	1.7500	1.7800	+1.831%	3,861,451	+9,922.472%
2023-02-24	1.7735	1.7860	1.7480	1.7480	-1.243%	5,641,955	+10,105.950%
2023-02-23	1.7600	1.8005	1.7600	1.7700	+0.312%	4,142,165	+9,979.096%
2023-02-22	1.8005	1.8020	1.7645	1.7645	-1.727%	3,203,744	+10,010.513%
2023-02-21	1.8395	1.8395	1.7955	1.7955	-2.312%	2,751,596	+9,835.951%
2023-02-20	1.8400	1.8495	1.8200	1.8380	+0.328%	3,724,596	+9,606.202%
2023-02-17	1.8095	1.8420	1.8055	1.8320	-1.053%	3,493,622	+9,637.991%
2023-02-16	1.8365	1.8515	1.8165	1.8515	+1.675%	3,932,597	+9,535.431%
2023-02-15	1.7910	1.8285	1.7875	1.8210	+1.392%	3,293,141	+9,696.815%
2023-02-14	1.8205	1.8205	1.7885	1.7960	-0.278%	4,604,752	+9,833.185%
2023-02-13	1.8000	1.8055	1.7815	1.8010	+0.334%	3,714,059	+9,805.608%
2023-02-10	1.8305	1.8360	1.7865	1.7950	-2.366%	3,449,494	+9,838.719%
2023-02-09	1.8560	1.8600	1.8355	1.8385	-0.379%	3,649,002	+9,603.563%
2023-02-08	1.8605	1.8860	1.8455	1.8455	-0.405%	6,427,227	+9,566.757%
2023-02-07	1.8435	1.8670	1.8380	1.8530	+0.543%	10,952,468	+9,527.631%
2023-02-06	1.8400	1.8625	1.8180	1.8430	-0.298%	7,319,200	+9,579.870%
2023-02-03	1.8255	1.8620	1.8185	1.8485	-1.334%	6,131,325	+9,551.068%
2023-02-02	1.8165	1.8740	1.8070	1.8735	+3.766%	8,045,485	+9,422.284%
2023-02-01	1.7745	1.8055	1.7565	1.8055	+1.747%	7,915,275	+9,780.919%
2023-01-31	1.7855	1.7930	1.7485	1.7745	+0.056%	20,556,179	+9,953.536%
2023-01-30	1.7250	1.7735	1.7240	1.7735	+2.043%	8,313,095	+9,959.205%
2023-01-27	1.8185	1.8185	1.7320	1.7380	-2.796%	15,760,141	+10,164.672%
2023-01-26	1.7605	1.8060	1.7270	1.7880	+3.652%	14,040,530	+9,877.629%
2023-01-25	1.7220	1.7460	1.6965	1.7250	-1.933%	8,125,268	+10,242.029%
2023-01-24	1.7000	1.7630	1.7000	1.7590	+0.114%	12,008,250	+10,042.126%
2023-01-23	1.7425	1.7675	1.7365	1.7570	+1.181%	15,935,866	+10,053.671%
2023-01-20	1.7490	1.7540	1.7050	1.7365	-0.573%	7,985,477	+10,173.539%
2023-01-19	1.7105	1.7535	1.7105	1.7465	+1.393%	12,882,972	+10,114.715%
2023-01-18	1.7375	1.7505	1.7220	1.7225	-0.835%	5,285,827	+10,257.039%
2023-01-17	1.7230	1.7625	1.7060	1.7370	+0.783%	11,618,235	+10,170.581%
2023-01-16	1.7700	1.7900	1.7165	1.7235	-2.046%	9,091,799	+10,251.030%
2023-01-13	1.8255	1.8385	1.7540	1.7595	-3.747%	8,798,784	+10,039.244%
2023-01-12	1.7830	1.8295	1.7020	1.8280	+2.812%	17,502,680	+9,659.300%
2023-01-11	1.7500	1.8150	1.6220	1.7780	-23.494%	37,231,350	+9,933.746%
2023-01-10	2.2960	2.3310	2.2960	2.3240	+0.519%	4,077,282	+7,576.420%
2023-01-09	2.3720	2.3860	2.3100	2.3120	-1.742%	6,778,817	+7,616.263%
2023-01-06	2.3370	2.3690	2.3250	2.3530	+0.857%	6,273,992	+7,481.810%
2023-01-05	2.3120	2.3500	2.3110	2.3330	+0.172%	2,855,299	+7,546.807%
2023-01-04	2.2630	2.3290	2.2630	2.3290	+2.239%	3,356,796	+7,559.940%
2023-01-03	2.2110	2.2830	2.2110	2.2780	+2.937%	3,340,126	+7,731.431%
2022-12-30	2.2100	2.2390	2.1790	2.2130	-0.135%	976,989	+7,961.455%

.dark-mode .FhHyn2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FhHyn2{ color: #333333; background-color: white; border: 2px solid #333333; }DLGDIRECT LINE INSURANCE GROUP PLCstock LSE

DLG
DIRECT LINE INSURANCE GROUP PLC
stock LSE