LSE - Delayed Quote
USD
Dell Technologies Inc. (0A7D.L)
326.55
-4.20
(-1.27%)
As of 10:54:17 AM GMT. Market Open.
Currency in USD
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
Nov 9, 2026
329.74
334.67
318.58
330.53
330.53
2,419
Nov 6, 2026
314.30
351.00
312.00
330.75
330.75
18,250
Nov 5, 2026
369.98
372.50
317.68
324.91
324.91
20,101
Nov 4, 2026
418.60
423.75
367.00
369.80
369.80
23,978
Nov 3, 2026
396.35
418.32
387.59
407.12
407.12
13,717
Nov 2, 2026
429.60
436.00
401.96
403.09
403.09
14,738
Oct 30, 2026
445.13
448.98
413.09
421.02
421.02
14,784
Oct 29, 2026
488.16
493.60
472.00
472.66
472.66
14,849
Oct 28, 2026
504.00
514.65
487.50
495.90
495.90
9,798
Oct 27, 2026
471.80
507.50
460.00
503.03
503.03
8,867
Oct 26, 2026
457.94
476.13
445.63
472.82
472.82
6,467
Oct 23, 2026
449.84
467.50
443.76
460.13
460.13
8,638
Oct 22, 2026
480.91
481.00
447.86
451.31
451.31
12,481
Oct 21, 2026
488.74
502.00
460.78
484.62
484.62
23,001
Oct 20, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 20, 2026
450.50
467.80
439.54
464.12
464.12
7,029
Oct 19, 2026
456.82
472.94
454.44
456.55
455.92
9,845
Oct 16, 2026
468.27
488.00
451.00
457.75
457.12
13,133
Oct 15, 2026
499.48
506.22
452.50
459.90
459.27
40,980
Oct 14, 2026
575.97
578.34
502.00
508.32
507.62
29,979
Oct 13, 2026
567.92
579.83
548.00
574.54
573.75
23,053
Oct 12, 2026
589.60
594.14
565.00
574.71
573.92
4,705
Oct 9, 2026
575.87
595.00
566.18
583.77
582.96
12,050
Oct 8, 2026
582.48
586.00
565.00
576.76
575.96
8,477
Oct 7, 2026
571.00
585.00
562.01
581.50
580.70
12,486
Oct 6, 2026
553.50
587.49
551.65
575.53
574.74
10,972
Oct 5, 2026
568.64
571.00
546.00
550.69
549.93
7,136
Oct 2, 2026
542.81
567.99
535.67
565.34
564.56
11,437
Oct 1, 2026
542.61
550.40
520.00
540.82
540.07
15,594
Sep 30, 2026
540.00
553.68
536.00
543.40
542.65
33,906
Sep 29, 2026
539.15
553.97
536.96
541.47
540.72
6,796
Sep 28, 2026
560.00
576.00
535.50
544.42
543.67
9,680
Sep 25, 2026
532.61
573.77
532.61
570.71
569.92
16,768
Sep 24, 2026
546.90
550.63
530.21
536.35
535.61
11,119
Sep 23, 2026
556.07
570.74
542.48
548.03
547.27
24,458
Sep 22, 2026
575.73
580.53
547.44
554.28
553.52
15,780
Sep 21, 2026
576.00
592.50
566.00
578.50
577.70
14,389
Sep 18, 2026
592.89
599.18
575.00
575.84
575.05
11,715
Sep 17, 2026
570.82
592.28
562.00
586.24
585.43
18,911
Sep 16, 2026
546.30
577.00
536.00
567.51
566.73
18,514
Sep 15, 2026
530.68
568.98
523.11
548.95
548.19
19,672
Sep 14, 2026
563.00
563.00
525.25
543.00
542.25
24,580
Sep 11, 2026
507.50
567.82
500.20
559.05
558.28
36,585
Sep 10, 2026
531.25
537.99
513.00
514.21
513.50
6,073
Sep 9, 2026
535.00
563.00
527.00
537.36
536.62
16,806
Sep 8, 2026
528.44
533.48
513.00
532.42
531.69
21,355
Sep 4, 2026
517.90
535.00
508.04
527.53
526.80
17,868
Sep 3, 2026
484.50
530.72
478.00
514.99
514.28
53,728
Sep 2, 2026
460.30
483.94
432.34
473.76
473.11
126,109
Sep 1, 2026
458.99
464.98
424.20
427.10
426.51
19,610
Aug 28, 2026
467.30
474.95
458.00
460.36
459.72
4,164
Aug 27, 2026
470.50
477.00
459.00
464.52
463.88
5,465
Aug 26, 2026
451.51
468.00
439.78
464.77
464.13
4,664
Aug 25, 2026
430.33
457.29
425.30
447.35
446.73
3,901
Aug 24, 2026
442.50
452.00
424.38
435.90
435.30
6,327
Aug 21, 2026
433.14
444.99
429.51
437.46
436.86
3,204
Aug 20, 2026
445.00
446.26
430.41
434.19
433.59
5,001
Aug 19, 2026
457.80
475.00
427.60
436.35
435.74
14,406
Aug 18, 2026
468.24
490.00
458.39
465.49
464.85
12,631
Aug 17, 2026
498.24
504.95
469.05
479.50
478.84
16,352
Aug 14, 2026
492.00
506.33
487.00
494.03
493.35
6,266
Aug 13, 2026
496.10
514.60
476.10
494.42
493.74
27,105
Aug 12, 2026
446.50
474.00
436.17
472.00
471.35
6,417
Aug 11, 2026
460.81
465.00
430.48
437.30
436.69
9,257
Aug 10, 2026
454.20
475.00
448.04
465.93
465.29
9,280
Aug 7, 2026
441.10
456.00
416.06
447.00
446.38
10,560
Aug 6, 2026
460.50
465.00
425.76
445.98
445.36
14,506
Aug 5, 2026
464.00
485.96
457.92
475.10
474.44
11,071
Aug 4, 2026
432.00
477.00
427.03
468.83
468.18
13,968
Aug 3, 2026
404.25
429.78
390.00
427.71
427.12
7,888
Jul 31, 2026
407.18
432.96
397.93
407.88
407.32
5,929
Jul 30, 2026
370.00
413.19
361.88
406.28
405.72
9,290
Jul 29, 2026
381.71
401.92
364.10
376.56
376.04
8,232
Jul 28, 2026
420.00
426.96
358.88
382.26
381.73
24,624
Jul 27, 2026
445.99
450.00
411.47
421.99
421.41
12,742
Jul 24, 2026
438.04
452.00
432.92
445.50
444.89
8,655
Jul 23, 2026
438.00
454.77
431.27
439.12
438.51
10,514
Jul 22, 2026
424.87
451.20
410.50
439.55
438.94
23,083
Jul 21, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
391.50
407.95
387.42
403.05
402.49
20,122
Jul 20, 2026
396.84
407.48
381.00
388.95
387.78
6,785
Jul 17, 2026
382.18
407.14
365.07
401.91
400.71
11,795
Jul 16, 2026
405.17
414.00
393.00
398.28
397.09
8,627
Jul 15, 2026
459.00
467.10
391.00
405.80
404.58
29,964
Jul 14, 2026
427.28
463.50
420.00
459.10
457.72
15,332
Jul 13, 2026
432.99
436.75
419.34
422.87
421.60
9,358
Jul 10, 2026
446.48
452.89
438.89
443.35
442.02
21,641
Jul 9, 2026
430.77
460.00
427.98
459.88
458.50
31,083
Jul 8, 2026
417.61
449.57
400.86
431.56
430.27
36,304
Jul 7, 2026
408.85
424.50
395.93
423.24
421.97
22,689
Jul 6, 2026
400.96
429.96
392.00
407.91
406.69
14,694
Jul 2, 2026
424.81
429.00
386.97
390.95
389.78
18,228
Jul 1, 2026
431.52
438.68
410.76
430.29
429.00
10,934
Jun 30, 2026
418.92
433.73
408.10
427.56
426.28
27,235
Jun 29, 2026
399.65
412.65
378.61
408.21
406.99
31,462
Jun 26, 2026
398.00
407.50
385.03
392.91
391.73
14,882
Jun 25, 2026
442.00
443.77
391.00
409.51
408.28
28,321
Jun 24, 2026
431.00
440.29
418.33
427.06
425.78
32,571
Jun 23, 2026
413.82
435.00
391.00
429.58
428.29
19,061
Jun 22, 2026
408.26
444.44
401.00
421.11
419.85
16,504
Jun 19, 2026
424.60
424.60
424.60
424.60
423.33
938
Jun 18, 2026
425.38
436.00
419.57
424.60
423.33
23,136
Jun 17, 2026
406.95
425.90
395.50
425.00
423.73
14,734
Jun 16, 2026
408.00
422.00
400.00
410.73
409.50
14,061
Jun 15, 2026
401.11
416.00
393.97
409.92
408.69
21,257
Jun 12, 2026
393.35
408.80
380.00
399.45
398.25
11,304
Jun 11, 2026
373.05
388.82
364.09
383.92
382.77
10,324
Jun 10, 2026
379.65
398.88
365.00
381.95
380.81
22,063
Jun 9, 2026
395.29
407.74
357.02
371.71
370.60
30,233
Jun 8, 2026
392.05
406.53
385.33
399.54
398.34
50,772
Jun 5, 2026
411.00
414.00
393.10
393.95
392.77
17,614
Jun 4, 2026
412.50
429.00
397.00
427.38
426.10
27,110
Jun 3, 2026
433.12
443.50
407.10
418.81
417.55
35,496
Jun 2, 2026
466.71
484.00
436.37
438.53
437.22
67,038
Jun 1, 2026
436.96
467.27
420.60
462.02
460.64
94,918
May 29, 2026
443.87
451.59
402.16
411.20
409.97
176,355
May 28, 2026
312.00
327.50
308.38
322.33
321.36
44,624
May 27, 2026
310.90
315.00
298.51
307.24
306.32
22,626
May 26, 2026
300.01
312.50
297.00
305.50
304.58
48,076
May 22, 2026
258.04
298.10
247.00
297.79
296.89
39,876
May 21, 2026
245.00
251.84
240.27
250.66
249.91
6,164
May 20, 2026
235.00
246.93
235.00
246.20
245.46
6,357
May 19, 2026
238.00
239.75
227.00
237.88
237.17
9,812
May 18, 2026
240.55
245.00
234.21
234.44
233.74
7,850
May 15, 2026
242.05
246.70
236.31
246.20
245.46
8,483
May 14, 2026
246.02
259.00
240.81
246.47
245.73
15,087
May 13, 2026
241.37
247.00
236.80
244.24
243.51
11,465
May 12, 2026
247.91
247.91
228.52
236.25
235.54
17,762
May 11, 2026
265.00
285.50
242.00
249.77
249.02
38,729
May 8, 2026
230.44
263.70
230.00
258.65
257.87
19,286
May 7, 2026
238.00
240.79
228.01
230.70
230.01
9,714
May 6, 2026
220.94
236.47
218.92
235.89
235.18
16,401
May 5, 2026
212.30
216.28
208.21
214.99
214.35
5,136
May 1, 2026
209.60
213.83
205.80
209.82
209.19
4,159
Apr 30, 2026
205.32
209.33
200.75
205.94
205.32
5,044
Apr 29, 2026
206.34
212.44
203.26
205.47
204.85
6,323
Apr 28, 2026
215.54
216.44
201.56
206.00
205.38
17,921
Apr 27, 2026
217.93
221.76
212.75
215.57
214.92
16,128
Apr 24, 2026
215.67
219.00
209.32
217.12
216.47
9,147
Apr 23, 2026
212.40
219.34
210.83
214.04
213.40
10,410
Apr 22, 2026
215.00
218.00
213.55
215.45
214.80
8,019
Apr 21, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
206.14
213.50
205.02
213.50
212.86
15,459
Apr 20, 2026
194.81
204.81
194.32
203.74
202.51
12,582
Apr 17, 2026
193.99
196.93
190.50
195.79
194.60
13,319
Apr 16, 2026
178.27
192.00
176.65
191.60
190.44
18,783
Apr 15, 2026
185.00
186.47
177.00
179.50
178.41
7,760
Apr 14, 2026
185.86
188.00
180.40
183.85
182.73
32,511
Apr 13, 2026
175.30
191.27
174.77
186.77
185.64
14,222
Apr 10, 2026
182.63
184.91
177.00
180.76
179.66
16,608
Apr 9, 2026
184.46
188.00
179.37
180.88
179.78
10,960
Apr 8, 2026
184.80
189.90
182.00
186.14
185.01
12,175
Apr 7, 2026
172.84
178.49
168.71
177.32
176.24
6,862
Apr 2, 2026
166.85
174.07
162.09
173.13
172.08
21,227
Apr 1, 2026
165.01
171.28
164.64
167.89
166.87
19,825
Mar 31, 2026
163.40
168.00
155.61
160.09
159.12
19,841
Mar 30, 2026
170.00
173.92
163.59
163.66
162.66
15,556
Mar 27, 2026
178.11
179.30
170.39
171.12
170.08
12,275
Mar 26, 2026
185.08
186.50
176.43
176.98
175.91
33,336
Mar 25, 2026
180.12
184.70
176.94
183.02
181.91
27,033
Mar 24, 2026
163.67
178.17
162.22
178.17
177.09
21,006
Mar 23, 2026
156.94
165.43
153.60
162.30
161.32
18,748
Mar 20, 2026
157.80
169.90
157.07
160.39
159.41
68,227
Mar 19, 2026
148.41
157.00
145.76
156.74
155.78
165,612
Mar 18, 2026
153.89
155.00
150.95
151.26
150.34
3,785
Mar 17, 2026
157.00
158.00
151.91
151.97
151.05
3,910
Mar 16, 2026
152.98
157.80
151.60
157.10
156.14
12,857
Mar 13, 2026
150.53
152.95
146.82
151.08
150.16
14,519
Mar 12, 2026
144.96
151.90
144.90
148.81
147.91
14,799
Mar 11, 2026
144.25
149.16
142.10
146.91
146.02
5,228
Mar 10, 2026
146.20
148.58
137.60
143.45
142.58
14,370
Mar 9, 2026
142.44
146.50
140.33
142.88
142.01
6,849
Mar 6, 2026
148.57
148.65
142.07
147.20
146.30
3,247
Mar 5, 2026
147.10
149.25
142.03
144.00
143.12
6,132
Mar 4, 2026
145.09
149.72
143.00
147.60
146.70
4,703
Mar 3, 2026
153.55
154.00
141.12
143.14
142.27
16,016
Mar 2, 2026
146.04
151.77
143.15
150.99
150.07
21,052
Feb 27, 2026
134.45
148.47
133.20
147.99
147.09
95,334
Feb 26, 2026
123.99
126.00
120.25
122.59
121.84
8,051
Feb 25, 2026
119.40
124.82
116.91
124.40
123.65
15,540
Feb 24, 2026
120.00
122.59
119.00
120.58
119.85
4,742
Feb 23, 2026
120.59
124.21
119.22
119.88
119.15
2,870
Feb 20, 2026
119.20
122.63
117.00
121.62
120.88
5,100
Feb 19, 2026
117.50
121.44
116.00
118.21
117.49
5,547
Feb 18, 2026
116.03
119.00
113.05
116.36
115.65
3,584
Feb 17, 2026
116.09
119.04
114.99
116.87
116.16
7,724
Feb 16, 2026
117.61
117.61
117.61
117.61
116.90
289
Feb 13, 2026
113.14
120.69
112.13
117.61
116.90
14,955
Feb 12, 2026
122.80
124.80
111.29
112.90
112.21
18,136
Feb 11, 2026
125.80
128.12
122.32
123.78
123.03
14,261
Feb 10, 2026
120.69
126.44
120.52
125.14
124.38
16,567
Feb 9, 2026
121.98
122.22
117.62
121.68
120.94
3,699
Feb 6, 2026
114.50
122.55
113.20
120.31
119.58
23,517
Feb 5, 2026
122.54
123.50
113.08
114.15
113.46
5,422
Feb 4, 2026
118.58
121.93
117.22
119.02
118.30
14,024
Feb 3, 2026
120.02
121.20
116.17
116.76
116.05
8,693
Feb 2, 2026
112.33
118.64
111.16
118.50
117.78
8,223
Jan 30, 2026
117.31
119.50
112.33
113.60
112.91
17,906
Jan 29, 2026
117.32
119.00
115.00
117.79
117.07
20,671
Jan 28, 2026
115.00
118.29
114.08
118.16
117.44
24,624
Jan 27, 2026
115.94
118.65
115.00
115.00
114.30
8,844
Jan 26, 2026
115.00
117.18
114.00
116.35
115.64
17,721
Jan 23, 2026
116.23
118.58
113.97
114.98
114.28
19,002
Jan 22, 2026
113.65
119.50
113.65
117.93
117.22
21,889
Jan 21, 2026
110.90
113.85
110.33
112.30
111.61
8,850
Jan 20, 2026
0.525
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
118.89
118.89
112.10
112.11
111.43
17,226
Jan 16, 2026
120.59
122.84
119.22
119.90
119.17
12,338
Jan 15, 2026
118.68
123.56
118.68
120.85
120.12
14,762
Jan 14, 2026
119.91
121.74
117.98
118.54
117.82
2,760
Jan 13, 2026
120.50
121.82
118.94
120.39
119.66
13,389
Jan 12, 2026
120.60
122.00
118.50
121.79
121.05
12,139
Jan 9, 2026
118.31
119.98
117.31
119.48
118.75
19,779
Jan 8, 2026
119.76
120.09
114.81
118.18
117.46
12,145
Jan 7, 2026
124.08
125.00
118.75
119.91
119.18
28,313
Jan 6, 2026
124.40
126.15
121.78
123.94
123.19
5,267
Jan 5, 2026
127.58
130.00
122.13
123.00
122.25
38,781
Jan 2, 2026
127.25
129.20
125.75
127.62
126.84
5,950
Dec 31, 2025
127.53
128.68
126.65
127.00
126.23
3,568
Dec 30, 2025
127.21
128.45
125.05
127.72
126.94
4,494
Dec 29, 2025
128.95
129.50
126.38
127.20
126.42
5,089
Dec 24, 2025
127.21
129.04
126.60
128.43
127.65
1,200
Dec 23, 2025
126.45
128.37
123.43
128.27
127.49
1,769
Dec 22, 2025
127.64
130.19
125.44
126.38
125.61
1,914
Dec 19, 2025
123.50
127.04
123.40
126.50
125.73
5,428
Dec 18, 2025
128.49
130.60
122.22
123.75
122.99
25,810
Dec 17, 2025
133.95
135.22
126.66
128.04
127.26
6,029
Dec 16, 2025
128.83
135.00
127.00
133.37
132.56
5,403
Dec 15, 2025
130.18
132.93
129.70
130.87
130.07
4,250
Dec 12, 2025
138.70
139.47
131.13
131.26
130.46
14,628
Dec 11, 2025
138.28
141.00
134.78
138.51
137.67
13,110
Dec 10, 2025
137.71
139.46
136.19
139.15
138.30
9,356
Dec 9, 2025
140.30
141.53
137.40
138.01
137.17
4,060
Dec 8, 2025
140.00
142.30
138.65
140.53
139.68
10,301
Dec 5, 2025
137.85
139.80
136.26
138.20
137.36
18,948
Dec 4, 2025
133.61
139.29
132.81
137.63
136.80
8,489
Dec 3, 2025
136.18
139.48
133.15
135.07
134.24
8,197
Dec 2, 2025
131.88
138.00
131.57
135.88
135.05
29,974
Dec 1, 2025
131.87
133.33
127.71
131.57
130.77
12,403
Nov 28, 2025
133.88
135.85
130.00
133.46
132.65
16,723
Nov 26, 2025
129.55
135.33
128.08
133.83
133.01
66,380
Nov 25, 2025
128.00
128.22
123.00
126.52
125.75
18,872
Nov 24, 2025
123.36
129.10
123.20
127.76
126.99
14,619
Nov 21, 2025
117.80
123.00
115.13
122.47
121.72
16,114
Nov 20, 2025
125.00
125.64
117.57
117.91
117.19
30,198
Nov 19, 2025
121.89
125.00
118.91
120.02
119.29
7,697
Nov 18, 2025
122.62
126.00
119.43
125.29
124.53
18,145
Nov 17, 2025
131.37
131.37
121.76
122.05
121.31
39,947
Nov 14, 2025
132.53
137.18
129.00
134.63
133.81
6,481
Nov 13, 2025
141.50
142.01
132.90
133.15
132.34
9,197
Nov 12, 2025
140.50
143.73
138.74
141.81
140.95
9,876
Nov 11, 2025
142.50
142.65
136.43
140.05
139.20
6,518
Nov 10, 2025
147.35
151.10
141.10
141.71
140.84
22,132
