Shares Magazine
57.00p-2.00 (-3.39%)02 Jul 2025, 14:00
Dsw Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 50.00p | 52.90p | 51.75p | 50.00p | 70,000 |
| Apr 9, 2025 | 50.00p | 46.00p | 46.00p | 50.00p | 5,000 |
| Apr 8, 2025 | 50.00p | 54.00p | 45.10p | 45.40p | 34,251 |
| Apr 7, 2025 | 50.00p | 50.00p | 46.26p | 50.00p | 25,630 |
| Apr 4, 2025 | 50.00p | 52.00p | 47.55p | 50.00p | 27,000 |
| Apr 3, 2025 | 46.00p | 52.00p | 43.20p | 50.00p | 25,956 |
| Apr 2, 2025 | 51.00p | 45.88p | 45.00p | 47.50p | 5,210 |
| Apr 1, 2025 | 51.00p | 53.00p | 47.08p | 51.00p | 3,351 |
| Mar 31, 2025 | 51.00p | 51.00p | 51.00p | 51.00p | 1,000 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.