LSE - Delayed Quote • GBp
Direct Line Insurance Group plc (DLG.L)
At close: 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 180.70 | 188.80 | 180.70 | 187.50 | 187.50 | 2,267,565 |
| Apr 26, 2024 | 186.50 | 187.70 | 184.20 | 184.50 | 184.50 | 2,465,722 |
| Apr 25, 2024 | 188.90 | 192.00 | 185.30 | 185.30 | 185.30 | 1,906,788 |
| Apr 24, 2024 | 190.60 | 193.60 | 187.20 | 189.50 | 189.50 | 7,626,732 |
| Apr 23, 2024 | 193.70 | 195.10 | 189.80 | 192.50 | 192.50 | 3,002,126 |
| Apr 22, 2024 | 195.30 | 198.20 | 192.70 | 193.90 | 193.90 | 2,057,156 |
| Apr 19, 2024 | 192.40 | 194.70 | 192.00 | 193.50 | 193.50 | 1,952,633 |
| Apr 18, 2024 | 191.20 | 193.70 | 191.10 | 193.50 | 193.50 | 2,992,874 |
| Apr 17, 2024 | 192.00 | 193.30 | 190.40 | 190.50 | 190.50 | 7,575,316 |
| Apr 16, 2024 | 191.40 | 193.40 | 188.80 | 189.40 | 189.40 | 2,791,603 |
| Apr 15, 2024 | 192.00 | 194.30 | 190.26 | 193.40 | 193.40 | 2,873,589 |
| Apr 12, 2024 | 190.90 | 194.00 | 190.50 | 192.10 | 192.10 | 3,271,905 |
| Apr 11, 2024 | 190.70 | 191.23 | 188.70 | 190.70 | 190.70 | 6,050,770 |
| Apr 10, 2024 | 185.70 | 190.30 | 185.50 | 189.50 | 189.50 | 2,889,992 |
| Apr 9, 2024 | 187.00 | 187.90 | 185.40 | 185.70 | 185.70 | 6,780,702 |
| Apr 8, 2024 | 188.00 | 189.20 | 186.80 | 188.00 | 188.00 | 3,442,880 |
| Apr 5, 2024 | 186.20 | 190.34 | 185.30 | 188.70 | 188.70 | 4,784,367 |
| Apr 4, 2024 | 4.00 Dividend | |||||
| Apr 4, 2024 | 190.50 | 192.20 | 188.40 | 189.50 | 189.50 | 8,877,564 |
| Apr 3, 2024 | 192.50 | 193.70 | 189.70 | 191.80 | 187.80 | 8,372,481 |
| Apr 2, 2024 | 192.10 | 196.50 | 189.70 | 192.60 | 188.58 | 3,561,228 |
| Mar 28, 2024 | 196.70 | 201.10 | 195.05 | 195.05 | 190.98 | 15,752,939 |
| Mar 27, 2024 | 193.15 | 196.30 | 190.70 | 195.70 | 191.62 | 20,186,086 |
| Mar 26, 2024 | 186.55 | 193.45 | 185.65 | 192.70 | 188.68 | 8,777,090 |
| Mar 25, 2024 | 180.00 | 190.70 | 176.00 | 185.40 | 181.53 | 18,258,044 |
| Mar 22, 2024 | 213.00 | 216.20 | 209.00 | 209.00 | 204.64 | 5,550,986 |
| Mar 21, 2024 | 208.20 | 220.60 | 202.00 | 211.70 | 207.28 | 11,002,814 |
| Mar 20, 2024 | 212.00 | 213.60 | 209.00 | 211.50 | 207.09 | 16,411,801 |
| Mar 19, 2024 | 212.50 | 212.50 | 206.70 | 211.70 | 207.28 | 4,428,605 |
| Mar 18, 2024 | 210.60 | 211.50 | 206.60 | 209.00 | 204.64 | 5,605,770 |
| Mar 15, 2024 | 207.10 | 217.70 | 204.80 | 208.30 | 203.96 | 20,327,681 |
| Mar 14, 2024 | 213.90 | 221.48 | 203.90 | 209.00 | 204.64 | 9,373,354 |
| Mar 13, 2024 | 229.00 | 240.10 | 204.20 | 216.00 | 211.50 | 16,468,126 |
| Mar 12, 2024 | 222.80 | 226.80 | 222.30 | 225.80 | 221.09 | 3,613,387 |
| Mar 11, 2024 | 227.00 | 227.00 | 220.30 | 222.50 | 217.86 | 3,553,985 |
| Mar 8, 2024 | 220.00 | 227.00 | 219.30 | 224.00 | 219.33 | 4,532,813 |
| Mar 7, 2024 | 214.90 | 225.00 | 214.90 | 220.50 | 215.90 | 11,711,179 |
| Mar 6, 2024 | 214.20 | 219.79 | 214.10 | 216.30 | 211.79 | 10,078,888 |
| Mar 5, 2024 | 209.70 | 216.00 | 208.30 | 216.00 | 211.50 | 6,861,856 |
| Mar 4, 2024 | 207.60 | 216.75 | 207.50 | 209.80 | 205.42 | 4,443,289 |
| Mar 1, 2024 | 202.40 | 210.10 | 199.65 | 207.70 | 203.37 | 7,218,677 |
| Feb 29, 2024 | 203.90 | 205.80 | 199.15 | 202.00 | 197.79 | 11,838,688 |
| Feb 28, 2024 | 158.80 | 210.60 | 155.70 | 202.20 | 197.98 | 49,068,304 |
| Feb 27, 2024 | 163.00 | 166.85 | 160.55 | 163.35 | 159.94 | 4,885,223 |
| Feb 26, 2024 | 166.75 | 167.15 | 163.70 | 164.70 | 161.27 | 1,456,350 |
| Feb 23, 2024 | 168.10 | 168.15 | 163.75 | 166.00 | 162.54 | 2,453,635 |
| Feb 22, 2024 | 158.95 | 167.68 | 158.95 | 163.60 | 160.19 | 6,231,777 |
| Feb 21, 2024 | 162.20 | 164.25 | 161.45 | 162.80 | 159.40 | 2,183,447 |
| Feb 20, 2024 | 165.35 | 169.85 | 163.00 | 163.00 | 159.60 | 3,697,059 |
| Feb 19, 2024 | 168.00 | 171.50 | 165.35 | 166.10 | 162.64 | 4,350,967 |
| Feb 16, 2024 | 173.30 | 174.55 | 171.00 | 171.00 | 167.43 | 2,873,559 |
| Feb 15, 2024 | 167.50 | 173.20 | 166.95 | 173.20 | 169.59 | 8,240,297 |
| Feb 14, 2024 | 168.65 | 168.65 | 165.27 | 166.55 | 163.08 | 4,139,487 |
| Feb 13, 2024 | 168.20 | 169.90 | 164.35 | 165.70 | 162.24 | 4,594,007 |
| Feb 12, 2024 | 161.30 | 167.50 | 161.30 | 167.50 | 164.01 | 3,985,098 |
| Feb 9, 2024 | 161.00 | 161.70 | 158.25 | 161.70 | 158.33 | 6,172,583 |
| Feb 8, 2024 | 161.55 | 161.70 | 159.40 | 160.60 | 157.25 | 2,493,967 |
| Feb 7, 2024 | 163.70 | 165.80 | 159.05 | 160.15 | 156.81 | 10,360,285 |
| Feb 6, 2024 | 160.00 | 164.30 | 160.00 | 161.50 | 158.13 | 9,548,484 |
| Feb 5, 2024 | 162.00 | 164.05 | 160.70 | 161.50 | 158.13 | 2,644,364 |
| Feb 2, 2024 | 168.35 | 168.35 | 162.20 | 162.95 | 159.55 | 1,782,129 |
| Feb 1, 2024 | 167.95 | 171.00 | 163.70 | 163.70 | 160.29 | 5,316,221 |
| Jan 31, 2024 | 170.60 | 170.60 | 166.75 | 169.40 | 165.87 | 3,111,528 |
| Jan 30, 2024 | 166.35 | 171.00 | 165.65 | 166.95 | 163.47 | 2,969,761 |
| Jan 29, 2024 | 171.00 | 171.80 | 169.80 | 170.55 | 166.99 | 11,131,554 |
| Jan 26, 2024 | 170.15 | 174.15 | 170.15 | 172.00 | 168.41 | 3,370,933 |
| Jan 25, 2024 | 169.30 | 173.45 | 169.30 | 171.30 | 167.73 | 3,310,524 |
| Jan 24, 2024 | 169.15 | 171.75 | 167.35 | 169.40 | 165.87 | 2,302,637 |
| Jan 23, 2024 | 170.15 | 174.20 | 169.10 | 169.35 | 165.82 | 4,001,641 |
| Jan 22, 2024 | 168.30 | 171.70 | 168.30 | 170.75 | 167.19 | 5,614,029 |
| Jan 19, 2024 | 169.70 | 169.70 | 165.85 | 168.60 | 165.08 | 1,487,297 |
| Jan 18, 2024 | 166.85 | 169.20 | 165.90 | 166.85 | 163.37 | 2,184,494 |
| Jan 17, 2024 | 169.00 | 171.10 | 165.65 | 168.40 | 164.89 | 2,068,281 |
| Jan 16, 2024 | 173.05 | 174.15 | 169.40 | 172.15 | 168.56 | 13,172,244 |
| Jan 15, 2024 | 167.10 | 169.55 | 166.05 | 169.50 | 165.97 | 7,463,755 |
| Jan 12, 2024 | 169.15 | 169.15 | 164.25 | 166.55 | 163.08 | 7,611,676 |
| Jan 11, 2024 | 166.60 | 168.50 | 162.40 | 165.35 | 161.90 | 24,376,490 |
| Jan 10, 2024 | 175.95 | 177.55 | 165.75 | 166.15 | 162.68 | 7,461,595 |
| Jan 9, 2024 | 180.65 | 181.50 | 177.35 | 179.55 | 175.81 | 4,812,027 |
| Jan 8, 2024 | 179.60 | 180.55 | 175.65 | 180.00 | 176.25 | 8,330,591 |
| Jan 5, 2024 | 183.00 | 183.00 | 177.40 | 177.80 | 174.09 | 3,398,163 |
| Jan 4, 2024 | 180.60 | 183.30 | 180.60 | 183.25 | 179.43 | 12,512,302 |
| Jan 3, 2024 | 186.00 | 187.20 | 179.95 | 181.40 | 177.62 | 12,913,469 |
| Jan 2, 2024 | 182.65 | 186.18 | 182.65 | 184.95 | 181.09 | 2,498,191 |
| Dec 29, 2023 | 182.00 | 184.80 | 181.00 | 181.95 | 178.16 | 2,523,379 |
| Dec 28, 2023 | 187.05 | 188.50 | 183.85 | 183.85 | 180.02 | 3,381,047 |
| Dec 27, 2023 | 183.95 | 188.50 | 182.90 | 187.75 | 183.83 | 2,685,750 |
| Dec 22, 2023 | 182.70 | 188.45 | 180.95 | 185.40 | 181.53 | 2,243,189 |
| Dec 21, 2023 | 185.05 | 189.35 | 183.70 | 184.60 | 180.75 | 3,937,009 |
| Dec 20, 2023 | 188.15 | 194.00 | 187.20 | 189.55 | 185.60 | 3,044,255 |
| Dec 19, 2023 | 190.35 | 190.65 | 185.70 | 185.85 | 181.97 | 1,558,808 |
| Dec 18, 2023 | 187.05 | 188.95 | 182.65 | 188.90 | 184.96 | 3,055,597 |
| Dec 15, 2023 | 186.20 | 188.95 | 184.55 | 187.05 | 183.15 | 8,085,558 |
| Dec 14, 2023 | 189.00 | 191.46 | 186.65 | 187.50 | 183.59 | 7,187,985 |
| Dec 13, 2023 | 188.50 | 188.70 | 183.20 | 187.50 | 183.59 | 7,312,450 |
| Dec 12, 2023 | 191.45 | 193.03 | 186.20 | 186.60 | 182.71 | 4,204,452 |
| Dec 11, 2023 | 189.60 | 196.80 | 189.60 | 190.35 | 186.38 | 3,844,835 |
| Dec 8, 2023 | 191.15 | 196.23 | 191.15 | 194.35 | 190.30 | 1,865,318 |
| Dec 7, 2023 | 191.15 | 196.80 | 191.15 | 195.70 | 191.62 | 5,249,200 |
| Dec 6, 2023 | 191.80 | 197.05 | 188.86 | 194.75 | 190.69 | 13,863,075 |
| Dec 5, 2023 | 190.35 | 195.85 | 188.50 | 192.25 | 188.24 | 5,813,123 |
| Dec 4, 2023 | 190.20 | 194.95 | 190.20 | 192.50 | 188.49 | 1,573,712 |
| Dec 1, 2023 | 190.00 | 192.90 | 188.20 | 191.80 | 187.80 | 2,380,861 |
| Nov 30, 2023 | 190.55 | 193.25 | 186.95 | 188.50 | 184.57 | 6,522,895 |
| Nov 29, 2023 | 195.10 | 196.87 | 187.75 | 190.25 | 186.28 | 4,861,681 |
| Nov 28, 2023 | 191.00 | 193.40 | 186.05 | 191.60 | 187.60 | 10,251,381 |
| Nov 27, 2023 | 187.40 | 190.85 | 185.61 | 190.85 | 186.87 | 3,139,291 |
| Nov 24, 2023 | 189.90 | 190.70 | 187.21 | 188.80 | 184.86 | 1,829,886 |
| Nov 23, 2023 | 186.00 | 190.20 | 183.70 | 190.00 | 186.04 | 1,691,888 |
| Nov 22, 2023 | 186.20 | 191.60 | 186.20 | 187.85 | 183.93 | 3,185,375 |
| Nov 21, 2023 | 185.00 | 191.60 | 183.05 | 189.80 | 185.84 | 6,139,481 |
| Nov 20, 2023 | 178.30 | 184.55 | 178.30 | 184.40 | 180.55 | 4,808,955 |
| Nov 17, 2023 | 176.75 | 183.05 | 176.65 | 183.05 | 179.23 | 2,821,444 |
| Nov 16, 2023 | 176.67 | 179.15 | 175.10 | 177.95 | 174.24 | 4,213,090 |
| Nov 15, 2023 | 179.70 | 181.30 | 172.70 | 178.20 | 174.48 | 6,238,086 |
| Nov 14, 2023 | 176.75 | 177.05 | 174.90 | 176.60 | 172.92 | 4,534,014 |
| Nov 13, 2023 | 166.50 | 176.25 | 166.50 | 176.15 | 172.48 | 6,011,069 |
| Nov 10, 2023 | 171.55 | 173.40 | 166.95 | 171.30 | 167.73 | 2,043,611 |
| Nov 9, 2023 | 169.60 | 174.65 | 168.00 | 173.90 | 170.27 | 3,646,289 |
| Nov 8, 2023 | 166.95 | 173.55 | 166.40 | 171.00 | 167.43 | 8,996,842 |
| Nov 7, 2023 | 161.00 | 173.50 | 160.75 | 170.20 | 166.65 | 4,251,515 |
| Nov 6, 2023 | 159.80 | 159.80 | 156.55 | 157.55 | 154.26 | 7,619,339 |
| Nov 3, 2023 | 160.45 | 160.45 | 156.20 | 158.10 | 154.80 | 2,911,267 |
| Nov 2, 2023 | 156.65 | 159.05 | 155.45 | 156.95 | 153.68 | 5,105,102 |
| Nov 1, 2023 | 151.50 | 156.50 | 149.50 | 155.00 | 151.77 | 4,899,186 |
| Oct 31, 2023 | 152.90 | 157.00 | 150.55 | 151.30 | 148.14 | 7,585,067 |
| Oct 30, 2023 | 154.30 | 157.05 | 154.30 | 155.20 | 151.96 | 10,921,642 |
| Oct 27, 2023 | 151.50 | 158.20 | 151.50 | 154.40 | 151.18 | 3,336,205 |
| Oct 26, 2023 | 159.00 | 159.00 | 153.95 | 155.45 | 152.21 | 4,480,609 |
| Oct 25, 2023 | 159.00 | 160.95 | 155.50 | 156.60 | 153.33 | 5,600,270 |
| Oct 24, 2023 | 160.00 | 160.40 | 157.43 | 157.95 | 154.66 | 4,895,973 |
| Oct 23, 2023 | 167.70 | 167.70 | 158.75 | 160.30 | 156.96 | 2,428,500 |
| Oct 20, 2023 | 164.95 | 166.05 | 161.85 | 163.75 | 160.33 | 4,589,659 |
| Oct 19, 2023 | 160.55 | 165.65 | 157.05 | 165.65 | 162.20 | 12,823,957 |
| Oct 18, 2023 | 160.75 | 160.75 | 156.80 | 157.10 | 153.82 | 5,961,735 |
| Oct 17, 2023 | 155.75 | 157.70 | 154.05 | 157.70 | 154.41 | 6,443,131 |
| Oct 16, 2023 | 155.00 | 159.70 | 155.00 | 156.65 | 153.38 | 9,488,988 |
| Oct 13, 2023 | 158.40 | 161.85 | 156.60 | 157.40 | 154.12 | 4,146,302 |
| Oct 12, 2023 | 163.05 | 164.00 | 160.15 | 161.50 | 158.13 | 4,195,763 |
| Oct 11, 2023 | 165.55 | 167.75 | 163.00 | 163.00 | 159.60 | 4,132,351 |
| Oct 10, 2023 | 168.30 | 169.45 | 164.85 | 166.35 | 162.88 | 5,427,474 |
| Oct 9, 2023 | 160.55 | 166.20 | 160.55 | 164.50 | 161.07 | 6,484,607 |
| Oct 6, 2023 | 164.80 | 166.50 | 158.65 | 163.70 | 160.29 | 6,604,385 |
| Oct 5, 2023 | 159.10 | 162.60 | 157.45 | 161.20 | 157.84 | 2,344,192 |
| Oct 4, 2023 | 165.00 | 165.00 | 158.00 | 159.10 | 155.78 | 6,714,052 |
| Oct 3, 2023 | 164.15 | 168.50 | 164.15 | 164.65 | 161.22 | 3,629,601 |
| Oct 2, 2023 | 174.45 | 176.20 | 167.40 | 168.30 | 164.79 | 3,798,879 |
| Sep 29, 2023 | 172.95 | 176.35 | 172.20 | 172.20 | 168.61 | 6,494,873 |
| Sep 28, 2023 | 177.00 | 178.90 | 174.75 | 174.90 | 171.25 | 2,779,726 |
| Sep 27, 2023 | 180.05 | 181.50 | 176.60 | 177.00 | 173.31 | 3,622,350 |
| Sep 26, 2023 | 175.85 | 183.25 | 174.15 | 180.85 | 177.08 | 3,642,208 |
| Sep 25, 2023 | 185.00 | 185.00 | 177.30 | 179.00 | 175.27 | 6,187,648 |
| Sep 22, 2023 | 181.00 | 184.50 | 176.40 | 181.10 | 177.32 | 4,541,875 |
| Sep 21, 2023 | 174.25 | 183.25 | 173.30 | 181.35 | 177.57 | 5,522,847 |
| Sep 20, 2023 | 176.20 | 181.65 | 176.20 | 176.70 | 173.01 | 4,719,191 |
| Sep 19, 2023 | 176.05 | 182.50 | 176.05 | 178.70 | 174.97 | 3,434,208 |
| Sep 18, 2023 | 183.90 | 186.59 | 180.30 | 180.30 | 176.54 | 3,354,225 |
| Sep 15, 2023 | 183.60 | 184.55 | 179.25 | 183.40 | 179.58 | 28,833,834 |
| Sep 14, 2023 | 178.15 | 184.70 | 176.20 | 184.70 | 180.85 | 6,080,939 |
| Sep 13, 2023 | 172.75 | 179.45 | 171.45 | 179.45 | 175.71 | 6,335,795 |
| Sep 12, 2023 | 172.05 | 175.95 | 172.05 | 175.05 | 171.40 | 3,065,659 |
| Sep 11, 2023 | 181.00 | 183.60 | 174.75 | 176.00 | 172.33 | 5,201,572 |
| Sep 8, 2023 | 172.85 | 181.50 | 170.05 | 181.50 | 177.71 | 8,251,201 |
| Sep 7, 2023 | 165.10 | 177.75 | 161.35 | 173.85 | 170.22 | 16,816,107 |
| Sep 6, 2023 | 156.00 | 156.60 | 150.10 | 150.10 | 146.97 | 4,800,275 |
| Sep 5, 2023 | 150.35 | 155.80 | 149.25 | 154.00 | 150.79 | 2,580,924 |
| Sep 4, 2023 | 160.00 | 160.00 | 151.55 | 152.05 | 148.88 | 2,192,829 |
| Sep 1, 2023 | 159.70 | 162.55 | 157.05 | 158.80 | 155.49 | 3,462,943 |
| Aug 31, 2023 | 162.45 | 163.98 | 158.00 | 162.15 | 158.77 | 3,155,165 |
| Aug 30, 2023 | 157.15 | 164.60 | 157.15 | 158.60 | 155.29 | 3,161,847 |
| Aug 29, 2023 | 160.60 | 161.30 | 157.30 | 160.75 | 157.40 | 9,013,476 |
| Aug 25, 2023 | 157.80 | 161.60 | 157.40 | 157.40 | 154.12 | 5,750,502 |
| Aug 24, 2023 | 158.20 | 164.20 | 158.20 | 161.85 | 158.47 | 1,727,696 |
| Aug 23, 2023 | 158.80 | 160.73 | 155.90 | 159.75 | 156.42 | 2,503,395 |
| Aug 22, 2023 | 156.30 | 158.00 | 154.15 | 156.05 | 152.80 | 2,989,957 |
| Aug 21, 2023 | 157.30 | 162.15 | 155.10 | 156.30 | 153.04 | 4,300,247 |
| Aug 18, 2023 | 160.30 | 163.50 | 157.50 | 158.50 | 155.19 | 2,887,274 |
| Aug 17, 2023 | 157.60 | 164.75 | 157.60 | 162.65 | 159.26 | 6,587,259 |
| Aug 16, 2023 | 151.40 | 163.15 | 151.40 | 161.90 | 158.52 | 8,002,901 |
| Aug 15, 2023 | 158.00 | 158.00 | 149.90 | 151.15 | 148.00 | 2,340,436 |
| Aug 14, 2023 | 153.00 | 156.00 | 152.40 | 153.35 | 150.15 | 5,380,370 |
| Aug 11, 2023 | 150.15 | 154.50 | 150.15 | 153.90 | 150.69 | 2,280,211 |
| Aug 10, 2023 | 151.75 | 154.30 | 149.90 | 154.30 | 151.08 | 1,806,958 |
| Aug 9, 2023 | 152.75 | 152.75 | 148.55 | 151.10 | 147.95 | 2,028,071 |
| Aug 8, 2023 | 148.80 | 151.40 | 147.20 | 150.75 | 147.61 | 2,248,740 |
| Aug 7, 2023 | 146.05 | 149.90 | 146.05 | 148.90 | 145.79 | 2,171,213 |
| Aug 4, 2023 | 147.15 | 151.05 | 147.15 | 149.55 | 146.43 | 1,559,396 |
| Aug 3, 2023 | 150.45 | 152.48 | 145.65 | 150.65 | 147.51 | 10,324,700 |
| Aug 2, 2023 | 150.60 | 150.60 | 145.80 | 147.05 | 143.98 | 8,618,457 |
| Aug 1, 2023 | 148.75 | 152.67 | 148.75 | 150.80 | 147.66 | 7,039,466 |
| Jul 31, 2023 | 152.65 | 155.10 | 150.45 | 150.45 | 147.31 | 3,030,977 |
| Jul 28, 2023 | 161.95 | 164.00 | 154.15 | 154.40 | 151.18 | 8,831,990 |
| Jul 27, 2023 | 158.95 | 162.20 | 157.40 | 158.10 | 154.80 | 6,778,549 |
| Jul 26, 2023 | 154.90 | 158.80 | 153.75 | 158.80 | 155.49 | 6,573,655 |
| Jul 25, 2023 | 150.25 | 156.75 | 150.25 | 156.75 | 153.48 | 1,671,414 |
| Jul 24, 2023 | 150.00 | 155.02 | 150.00 | 154.10 | 150.89 | 2,527,170 |
| Jul 21, 2023 | 155.00 | 155.00 | 152.05 | 152.85 | 149.66 | 2,540,873 |
| Jul 20, 2023 | 152.35 | 154.85 | 150.50 | 152.40 | 149.22 | 2,376,444 |
| Jul 19, 2023 | 147.65 | 153.54 | 146.65 | 152.15 | 148.98 | 6,203,754 |
| Jul 18, 2023 | 138.00 | 144.45 | 137.85 | 144.05 | 141.05 | 2,330,475 |
| Jul 17, 2023 | 140.00 | 141.60 | 138.95 | 141.50 | 138.55 | 1,956,389 |
| Jul 14, 2023 | 137.60 | 142.00 | 137.60 | 140.45 | 137.52 | 2,687,538 |
| Jul 13, 2023 | 143.60 | 143.60 | 139.20 | 141.50 | 138.55 | 2,088,094 |
| Jul 12, 2023 | 138.20 | 141.20 | 137.65 | 140.50 | 137.57 | 9,615,548 |
| Jul 11, 2023 | 136.50 | 138.86 | 136.50 | 138.20 | 135.32 | 2,517,038 |
| Jul 10, 2023 | 136.15 | 137.95 | 135.90 | 137.10 | 134.24 | 6,625,814 |
| Jul 7, 2023 | 132.15 | 137.77 | 132.12 | 136.90 | 134.04 | 2,378,986 |
| Jul 6, 2023 | 134.50 | 135.95 | 133.15 | 134.15 | 131.35 | 2,983,906 |
| Jul 5, 2023 | 136.00 | 137.70 | 134.10 | 135.60 | 132.77 | 1,981,628 |
| Jul 4, 2023 | 138.00 | 138.70 | 135.85 | 137.20 | 134.34 | 10,629,660 |
| Jul 3, 2023 | 139.25 | 139.25 | 135.20 | 136.15 | 133.31 | 3,656,033 |
| Jun 30, 2023 | 134.80 | 136.65 | 134.05 | 135.95 | 133.11 | 4,704,957 |
| Jun 29, 2023 | 142.50 | 144.30 | 133.85 | 133.90 | 131.11 | 7,842,227 |
| Jun 28, 2023 | 149.00 | 150.90 | 141.40 | 141.40 | 138.45 | 9,655,536 |
| Jun 27, 2023 | 151.85 | 151.85 | 146.80 | 148.10 | 145.01 | 2,587,837 |
| Jun 26, 2023 | 143.95 | 148.65 | 142.87 | 147.20 | 144.13 | 7,270,801 |
| Jun 23, 2023 | 143.25 | 145.35 | 140.80 | 144.35 | 141.34 | 1,566,052 |
| Jun 22, 2023 | 149.20 | 150.50 | 144.20 | 144.20 | 141.19 | 2,483,694 |
| Jun 21, 2023 | 151.00 | 152.35 | 148.70 | 149.90 | 146.77 | 5,337,977 |
| Jun 20, 2023 | 153.20 | 155.07 | 151.05 | 152.40 | 149.22 | 6,615,088 |
| Jun 19, 2023 | 154.25 | 156.50 | 153.40 | 153.40 | 150.20 | 11,786,127 |
| Jun 16, 2023 | 160.00 | 161.60 | 153.80 | 153.80 | 150.59 | 15,122,851 |
| Jun 15, 2023 | 161.75 | 161.75 | 159.35 | 159.55 | 156.22 | 3,573,616 |
| Jun 14, 2023 | 160.75 | 164.85 | 159.70 | 162.20 | 158.82 | 12,731,312 |
| Jun 13, 2023 | 165.30 | 165.30 | 160.20 | 160.70 | 157.35 | 7,356,545 |
| Jun 12, 2023 | 164.90 | 168.30 | 163.55 | 165.20 | 161.75 | 2,935,861 |
| Jun 9, 2023 | 165.40 | 165.60 | 162.75 | 164.60 | 161.17 | 3,226,416 |
| Jun 8, 2023 | 165.65 | 166.55 | 164.15 | 165.95 | 162.49 | 2,583,941 |
| Jun 7, 2023 | 168.00 | 168.05 | 164.05 | 164.35 | 160.92 | 3,151,834 |
| Jun 6, 2023 | 164.50 | 168.57 | 164.00 | 167.70 | 164.20 | 3,626,850 |
| Jun 5, 2023 | 169.20 | 170.00 | 165.40 | 165.45 | 162.00 | 1,303,833 |
| Jun 2, 2023 | 162.50 | 169.25 | 162.50 | 168.95 | 165.43 | 8,753,792 |
| Jun 1, 2023 | 167.20 | 167.80 | 162.25 | 162.25 | 158.87 | 2,133,937 |
| May 31, 2023 | 168.35 | 169.65 | 165.45 | 165.90 | 162.44 | 7,257,783 |
| May 30, 2023 | 165.90 | 172.30 | 162.65 | 168.95 | 165.43 | 7,710,828 |
| May 26, 2023 | 168.05 | 168.75 | 163.32 | 165.15 | 161.71 | 3,999,421 |
| May 25, 2023 | 162.50 | 168.65 | 162.50 | 167.65 | 164.15 | 2,401,452 |
| May 24, 2023 | 161.65 | 163.50 | 160.85 | 162.80 | 159.40 | 2,767,484 |
| May 23, 2023 | 163.10 | 166.45 | 162.95 | 163.10 | 159.70 | 2,281,915 |
| May 22, 2023 | 162.55 | 163.95 | 161.73 | 163.30 | 159.89 | 3,382,731 |
| May 19, 2023 | 166.40 | 166.40 | 162.55 | 162.55 | 159.16 | 5,000,696 |
| May 18, 2023 | 160.00 | 163.50 | 159.50 | 163.20 | 159.80 | 3,137,491 |
| May 17, 2023 | 159.00 | 160.05 | 158.45 | 159.95 | 156.61 | 10,398,340 |
| May 16, 2023 | 160.50 | 161.35 | 159.05 | 159.70 | 156.37 | 9,616,336 |
| May 15, 2023 | 158.70 | 161.80 | 158.70 | 160.80 | 157.45 | 2,786,119 |
| May 12, 2023 | 162.00 | 162.50 | 160.10 | 160.55 | 157.20 | 2,699,350 |
| May 11, 2023 | 158.70 | 160.65 | 158.35 | 160.65 | 157.30 | 9,484,240 |
| May 10, 2023 | 157.65 | 160.45 | 156.45 | 158.30 | 155.00 | 3,777,762 |
| May 9, 2023 | 154.45 | 156.85 | 149.27 | 156.80 | 153.53 | 6,964,377 |
| May 5, 2023 | 162.25 | 165.35 | 161.15 | 164.35 | 160.92 | 8,762,373 |
| May 4, 2023 | 167.80 | 167.85 | 161.25 | 161.25 | 157.89 | 4,613,828 |
| May 3, 2023 | 172.00 | 172.10 | 165.45 | 167.80 | 164.30 | 10,739,620 |
| May 2, 2023 | 170.00 | 173.45 | 169.40 | 170.00 | 166.45 | 6,940,842 |
Related Tickers
ADM.L Admiral Group plc
2,733.00
+1.26%
HSX.L Hiscox Ltd
1,226.00
+1.41%
AFG American Financial Group, Inc.
128.60
+0.99%
GJF.OL Gjensidige Forsikring ASA
177.30
-1.23%
RSAB.L RSA Insurance Group Limited
111.75
0.00%
CINF Cincinnati Financial Corporation
113.39
+2.26%
ACIC American Coastal Insurance Corporation
10.51
-2.23%
MKL Markel Group Inc.
1,455.35
+1.31%
TRV The Travelers Companies, Inc.
212.48
-0.45%
WRB W. R. Berkley Corporation
77.21
+0.72%