1. Share Prices

  2. Dsw Capital PLC (DSW)

65.00p+0.00 (+0.00%)19 Dec 2024, 16:28
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
Dec 19, 202465.00p69.50p62.00p65.00p4,002
Dec 18, 202469.50p68.00p65.00p65.00p34,263
Dec 17, 202465.00p72.00p65.00p69.50p72,057
Dec 16, 202465.00p69.00p68.00p65.00p52,991
Dec 13, 202465.00p69.40p60.41p65.00p2,725
Dec 12, 202467.50p75.00p65.00p69.00p94,326
Dec 11, 202467.50p70.00p67.00p67.50p52,831
Dec 10, 202466.50p69.58p66.50p66.50p21,731
Dec 9, 202466.50p68.00p63.42p66.50p1,153
Dec 6, 202466.50p67.20p63.42p66.50p86
Dec 3, 202467.50p65.55p63.00p66.50p1,057
Dec 2, 202467.50p69.70p69.70p67.50p1
Nov 28, 202467.50p65.00p65.00p67.50p2,150
Nov 27, 202469.00p65.48p65.00p67.50p5,001
Nov 26, 202469.00p70.45p69.00p69.00p26,141
Nov 25, 202469.00p67.00p67.00p69.00p307
Nov 22, 202469.00p72.48p72.00p69.00p20,600
Nov 21, 202469.00p72.52p70.00p72.00p92,535
Nov 20, 202469.00p73.00p73.00p69.00p13
Nov 15, 202469.00p72.52p72.52p69.00p34
Nov 14, 202469.00p65.09p65.00p69.00p33
Nov 13, 202471.50p70.00p65.09p69.00p5,043
Nov 12, 202472.50p70.30p70.00p71.50p6,916
Nov 11, 202472.50p70.30p70.00p72.50p3,145
Nov 8, 202473.50p77.00p70.70p73.50p2,012
Nov 7, 202470.00p77.00p67.00p74.00p19,176
Nov 6, 202465.00p70.00p62.00p66.00p13,531
Nov 5, 202465.00p70.00p60.00p65.00p21,407
Nov 4, 202459.00p70.00p60.00p65.00p39,984
Nov 1, 202455.00p60.00p60.00p55.00p327
Oct 31, 202455.00p60.00p60.00p55.00p320
Oct 29, 202455.00p56.00p50.00p55.00p4,000
Oct 28, 202455.00p56.00p50.00p55.00p19,327
Oct 24, 202455.00p60.00p60.00p55.00p1,500
Oct 21, 202455.00p60.00p52.00p60.00p7,519
Oct 18, 202455.00p60.00p60.00p60.00p934
Oct 17, 202455.00p50.75p50.75p55.00p1,000
Oct 14, 202455.00p57.45p55.00p55.00p12,877
Oct 11, 202455.00p50.00p50.00p55.00p7
Oct 3, 202455.00p55.00p52.00p55.00p8,098
Oct 1, 202457.50p59.95p52.00p55.00p55,738
Sep 30, 202457.50p57.00p53.00p57.50p14,373
Sep 27, 202457.50p59.40p55.00p57.50p46
Sep 23, 202457.50p59.95p59.95p57.50p1,652
Sep 19, 202459.00p60.00p55.00p57.50p1,240
Sep 17, 202459.00p63.00p63.00p59.00p7
Sep 16, 202460.00p63.80p55.00p59.00p2,572
Sep 13, 202460.00p63.80p63.80p60.00p3
Sep 12, 202460.00p61.45p55.00p60.00p1,530
Sep 11, 202460.00p65.00p60.00p60.00p34,348
1234
Showing 1 to 50 of 181

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.