Education
About Us
Working with TipRanks
Follow Us
Dell Technologies (GB:0A7D)
LSE:0A7D
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
127.21
129.04
126.60
128.43
128.43
+0.12%
1,200
0.07
Dec 23, 2025
126.45
128.37
123.43
128.27
128.27
+1.50%
1,769
0.11
Dec 22, 2025
127.64
130.19
125.44
126.38
126.38
-0.09%
1,914
0.12
Dec 19, 2025
123.50
127.04
123.40
126.50
126.50
+2.23%
5,428
0.33
Dec 18, 2025
128.49
130.60
122.22
123.75
123.75
-3.35%
25,810
1.60
Dec 17, 2025
133.95
135.22
126.66
128.04
128.04
-4.00%
6,029
0.37
Dec 16, 2025
128.83
135.00
127.00
133.37
133.37
+1.91%
5,403
0.33
Dec 15, 2025
130.18
132.93
129.70
130.87
130.87
-0.30%
4,250
0.26
Dec 12, 2025
138.70
139.47
131.13
131.26
131.26
-5.24%
14,628
0.89
Dec 11, 2025
138.28
141.00
134.78
138.51
138.51
-0.46%
13,110
0.80
Dec 10, 2025
137.71
139.46
136.19
139.15
139.15
+0.83%
9,356
0.57
Dec 09, 2025
140.30
141.53
137.40
138.01
138.01
-1.79%
4,060
0.25
Dec 08, 2025
140.00
142.30
138.65
140.53
140.53
+1.69%
10,301
0.62
Dec 05, 2025
137.85
139.80
136.26
138.20
138.20
+0.41%
18,948
1.13
Dec 04, 2025
133.61
139.29
132.81
137.63
137.63
+1.90%
8,489
0.51
Dec 03, 2025
136.18
139.48
133.15
135.07
135.07
-0.60%
8,197
0.49
Dec 02, 2025
131.88
138.00
131.57
135.88
135.88
+3.27%
29,974
1.84
Dec 01, 2025
131.87
133.33
127.71
131.58
131.58
-1.41%
12,403
0.75
Nov 28, 2025
133.88
135.85
130.00
133.46
133.46
-0.27%
16,723
0.96
Nov 27, 2025
133.83
135.33
128.08
133.83
133.83
0.00%
0
0.00
Nov 26, 2025
129.55
135.33
128.08
133.83
133.83
+5.77%
66,380
3.73
Nov 25, 2025
128.00
128.22
123.00
126.52
126.52
-0.97%
18,872
1.06
Nov 24, 2025
123.36
129.10
123.20
127.77
127.77
+4.33%
14,619
0.83
Nov 21, 2025
117.80
123.00
115.13
122.47
122.47
+3.86%
16,114
0.92
Nov 20, 2025
125.00
125.64
117.57
117.91
117.91
-1.75%
30,198
1.76
Nov 19, 2025
121.89
125.00
118.91
120.02
120.02
-4.21%
7,697
0.45
Nov 18, 2025
122.62
126.00
119.43
125.29
125.29
+2.65%
18,145
1.07
Nov 17, 2025
131.37
131.37
121.76
122.05
122.05
-9.34%
39,947
2.40
Nov 14, 2025
132.53
137.18
129.00
134.63
134.63
+1.11%
6,481
0.39
Nov 13, 2025
141.50
142.01
132.90
133.15
133.15
-6.11%
9,197
0.56
Nov 12, 2025
140.50
143.73
138.74
141.81
141.81
+1.26%
9,876
0.60
Nov 11, 2025
142.50
142.65
136.43
140.05
140.05
-1.17%
6,518
0.40
Nov 10, 2025
147.35
151.10
141.10
141.71
141.71
-2.29%
22,132
1.38
Nov 07, 2025
149.25
150.53
143.28
145.03
145.03
-3.99%
8,741
0.55
Nov 06, 2025
153.01
155.00
148.82
151.05
151.05
-1.81%
34,810
2.23
Nov 05, 2025
149.15
154.58
148.50
153.83
153.83
-1.93%
21,696
1.41
Nov 04, 2025
159.59
159.59
153.31
156.86
156.86
-2.73%
10,636
0.70
Nov 03, 2025
162.00
171.00
158.76
161.27
161.27
+0.18%
16,217
1.07
Oct 31, 2025
161.87
165.00
158.00
160.98
160.98
-0.63%
8,817
0.59
Oct 30, 2025
163.00
165.23
160.00
162.01
162.01
-1.05%
2,109
0.14
Oct 29, 2025
165.63
169.00
161.93
163.73
163.73
-1.76%
18,459
1.23
Oct 28, 2025
162.75
166.94
160.68
166.66
166.66
+3.47%
7,490
0.50
Oct 27, 2025
162.89
163.00
158.90
161.07
161.07
+1.40%
4,405
0.29
Oct 24, 2025
156.00
161.00
155.33
158.85
158.85
+3.14%
7,550
0.49
Oct 23, 2025
150.11
155.31
146.50
154.01
154.01
+4.94%
12,295
0.81
Oct 22, 2025
149.84
151.50
145.72
146.76
146.76
-2.49%
15,322
1.02
Oct 21, 2025
147.99
150.93
144.94
150.50
150.50
+2.11%
7,011
0.47
Oct 20, 2025
152.28
153.00
147.26
147.40
147.40
-0.76%
17,976
1.20
Oct 17, 2025
149.80
151.00
145.00
149.06
148.54
-0.33%
7,885
0.53
Oct 16, 2025
153.55
158.45
150.00
150.08
149.55
-2.04%
34,975
2.37
Rows: