60.00p+0.00 (+0.00%)15 Jul 2025, 14:00
Dsw Capital PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 15, 2025 | 60.00p | 60.00p | 58.55p | 60.00p | 9,447 |
Jul 14, 2025 | 60.00p | 63.08p | 62.00p | 60.00p | 12,177 |
Jul 11, 2025 | 60.00p | 63.09p | 60.00p | 60.00p | 10,659 |
Jul 10, 2025 | 60.00p | 63.25p | 58.00p | 60.00p | 15,079 |
Jul 9, 2025 | 60.00p | 63.48p | 58.00p | 58.00p | 39,879 |
Jul 8, 2025 | 60.00p | 64.40p | 58.55p | 60.00p | 166,508 |
Jul 7, 2025 | 58.00p | 63.00p | 55.00p | 58.00p | 23,588 |
Jul 4, 2025 | 57.00p | 61.00p | 57.00p | 58.00p | 2,108 |
Jul 3, 2025 | 57.00p | 60.50p | 60.00p | 57.00p | 30,000 |
Jul 2, 2025 | 57.00p | 59.00p | 59.00p | 57.00p | 500 |
Jul 1, 2025 | 57.00p | 60.25p | 55.00p | 59.00p | 13,021 |
Jun 30, 2025 | 57.00p | 60.00p | 60.00p | 60.00p | 1,700 |
Jun 25, 2025 | 57.00p | 59.00p | 59.00p | 57.00p | 2,400 |
Jun 24, 2025 | 57.00p | 60.00p | 56.00p | 59.00p | 27,425 |
Jun 20, 2025 | 57.00p | 62.00p | 57.50p | 57.00p | 5,416 |
Jun 18, 2025 | 57.00p | 53.00p | 53.00p | 57.00p | 25 |
Jun 16, 2025 | 57.00p | 57.00p | 57.00p | 57.00p | 328 |
Jun 12, 2025 | 57.00p | 53.00p | 52.75p | 57.00p | 56,617 |
Jun 9, 2025 | 57.00p | 57.00p | 55.55p | 57.00p | 10,272 |
Jun 6, 2025 | 57.00p | 60.30p | 60.00p | 57.00p | 18,884 |
Jun 4, 2025 | 57.00p | 60.40p | 60.40p | 57.00p | 827 |
Jun 3, 2025 | 57.00p | 60.00p | 58.00p | 57.00p | 13,800 |
Jun 2, 2025 | 57.00p | 60.00p | 57.40p | 57.00p | 14,698 |
May 30, 2025 | 55.00p | 55.50p | 55.50p | 57.00p | 9,711 |
May 29, 2025 | 55.00p | 60.00p | 57.45p | 55.00p | 1,935 |
May 28, 2025 | 55.00p | 57.45p | 52.50p | 55.00p | 15,200 |
May 27, 2025 | 57.00p | 62.00p | 50.00p | 55.00p | 17,188 |
May 23, 2025 | 57.00p | 53.00p | 53.00p | 53.00p | 4,000 |
May 22, 2025 | 57.00p | 58.40p | 52.60p | 57.00p | 7,552 |
May 21, 2025 | 57.00p | 55.00p | 55.00p | 57.00p | 5,000 |
May 20, 2025 | 57.00p | 52.60p | 52.60p | 57.00p | 28 |
May 19, 2025 | 60.00p | 63.00p | 55.00p | 57.00p | 2,898 |
May 16, 2025 | 60.00p | 60.50p | 53.00p | 60.00p | 46,878 |
May 15, 2025 | 60.00p | 62.00p | 55.00p | 60.00p | 116,568 |
May 14, 2025 | 49.00p | 51.95p | 50.00p | 51.00p | 44,939 |
May 13, 2025 | 49.00p | 51.10p | 45.48p | 49.00p | 87,994 |
May 12, 2025 | 49.00p | 51.15p | 50.00p | 49.00p | 63,891 |
May 9, 2025 | 49.00p | 50.00p | 50.00p | 49.00p | 30,000 |
May 8, 2025 | 49.00p | 51.20p | 50.00p | 50.00p | 30,542 |
May 7, 2025 | 49.00p | 51.30p | 50.00p | 50.00p | 11,500 |
May 6, 2025 | 47.50p | 53.00p | 45.48p | 49.00p | 50,264 |
May 2, 2025 | 45.00p | 50.00p | 45.00p | 47.00p | 46,463 |
May 1, 2025 | 45.00p | 50.00p | 47.50p | 45.00p | 26,748 |
Apr 30, 2025 | 50.00p | 45.10p | 40.60p | 45.00p | 84,350 |
Apr 28, 2025 | 50.00p | 50.73p | 50.00p | 50.00p | 19,087 |
Apr 25, 2025 | 50.00p | 53.00p | 50.00p | 50.00p | 22,944 |
Apr 22, 2025 | 50.00p | 54.40p | 46.00p | 50.00p | 2,007 |
Apr 17, 2025 | 50.00p | 54.40p | 54.40p | 50.00p | 1 |
Apr 16, 2025 | 50.00p | 50.00p | 46.00p | 50.00p | 5,000 |
Apr 15, 2025 | 50.00p | 46.00p | 46.00p | 50.00p | 13,057 |
Most Read
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Bloomsbury Publishing PLC | 517.00 | 6.16 |
Lion Finance Group PLC | 7,400.00 | 3.93 |
Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
Intermediate Capital Group PLC | 2,044.00 | 3.39 |
Bridgepoint Group PLC | 346.20 | 3.28 |
W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
Company | Price | % Chg |
---|---|---|
Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
Wh Smith PLC | 1,008.00 | -4.00 |
Asos PLC | 310.50 | -3.72 |
Safestore Holdings PLC | 653.50 | -2.83 |
Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.