1. Share Prices

  2. Dsw Capital PLC (DSW)

53.00p+3.00 (+6.00%)02 Jul 2024, 18:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dsw Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 2, 202450.00p55.00p51.00p53.00p49,751
Jul 1, 202450.00p50.00p46.02p50.00p34,039
Jun 28, 202450.00p45.60p45.60p50.00p1
Jun 27, 202447.50p51.46p45.00p50.00p3,023
Jun 25, 202447.50p51.46p48.00p47.50p7,607
Jun 19, 202447.00p48.00p46.77p47.50p11,449
Jun 18, 202447.00p47.00p46.72p47.00p22,884
Jun 17, 202447.00p51.40p50.00p47.00p5,220
Jun 14, 202447.00p51.40p42.60p47.00p139
Jun 13, 202447.00p49.00p47.60p48.00p10,563
Jun 12, 202447.00p51.70p49.00p47.00p3,144
Jun 11, 202447.00p52.00p49.00p49.00p202
Jun 10, 202447.00p46.60p46.60p47.00p2,500
Jun 7, 202447.00p51.70p51.70p47.00p1
Jun 4, 202447.00p52.00p52.00p47.00p803
May 31, 202447.00p51.20p51.20p47.00p3,883
May 30, 202447.00p51.20p51.20p47.00p600
May 29, 202447.00p52.00p42.00p47.00p90
May 23, 202447.00p51.20p51.20p47.00p1
May 22, 202447.00p51.20p51.20p47.00p3
May 21, 202447.00p45.15p45.15p47.00p3,960
May 17, 202447.00p50.80p50.80p47.00p3,098
May 16, 202447.00p44.50p44.50p47.00p421
May 15, 202447.00p50.80p46.00p47.00p21,955
May 13, 202450.00p55.00p46.00p50.00p134
May 10, 202450.00p50.00p50.00p50.00p5,000
May 9, 202450.00p50.00p46.00p50.00p14,319
May 8, 202450.00p50.00p50.00p50.00p10
May 7, 202450.00p46.00p46.00p50.00p6
May 2, 202450.00p51.20p45.00p50.00p37,148
Apr 29, 202450.00p51.48p49.33p50.00p30,812
Apr 26, 202450.00p49.33p49.33p50.00p5,914
Apr 25, 202450.00p49.33p49.33p50.00p400
Apr 23, 202450.00p49.00p45.00p50.00p9,468
Apr 22, 202450.00p49.33p49.33p50.00p13
Apr 19, 202450.00p55.00p45.00p50.00p13,361
Apr 17, 202450.00p45.00p45.00p50.00p7
Apr 11, 202450.00p49.33p49.33p50.00p183
Apr 10, 202450.00p55.00p49.33p50.00p1,276
Apr 9, 202450.00p50.00p50.00p50.00p6,875
Apr 8, 202450.00p55.00p49.80p50.00p19,133
Apr 5, 202450.00p49.80p49.80p50.00p1,200
Apr 4, 202450.00p50.00p50.00p50.00p2,400
Apr 3, 202450.00p50.00p50.00p50.00p10,524
Apr 2, 202451.00p49.00p49.00p50.00p8
Mar 28, 202450.00p55.47p47.00p51.00p29,968
Mar 27, 202450.00p48.80p47.20p50.00p2,851
Mar 22, 202450.00p48.80p48.80p50.00p1,600
Mar 21, 202450.00p47.20p47.20p50.00p400
Mar 19, 202450.00p45.00p45.00p50.00p36
12345
Showing 1 to 50 of 209

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ibstock PLC162.805.30
Tritax Eurobox PLC66.004.43
Rs Group PLC713.503.86
Foresight Group Holdings Limited494.003.35
Ocado Group PLC297.303.19
Ascential PLC355.553.06

Fallers

CompanyPrice% Chg
Beazley PLC650.50-5.24
Mobico Group PLC48.86-4.48
Auction Technology Group PLC457.50-3.99
Wizz Air Holdings PLC2,066.00-3.91
Morgan Advanced Materials PLC300.00-3.85
Lancashire Holdings Limited578.00-3.83
Risers/fallers data from previous trading day. Today's data available from 8:15am.