1. Share Prices

  2. Dsw Capital PLC (DSW)

60.00p-1.00 (-1.64%)12 Dec 2025, 14:45
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 12, 202555.00p65.00p55.00p60.00p22,364
Dec 11, 202562.50p65.00p57.00p61.00p8,743
Dec 10, 202555.00p65.00p55.00p60.00p160,461
Dec 9, 202552.50p60.00p50.00p55.00p17,683
Dec 8, 202552.50p55.00p50.00p52.50p14,697
Dec 5, 202552.50p55.00p50.00p53.00p59,477
Dec 4, 202552.50p55.00p50.00p50.00p28,032
Dec 3, 202550.00p55.00p45.00p50.00p208,041
Dec 2, 202550.00p54.40p50.00p50.00p45,892
Dec 1, 202550.00p54.40p51.00p50.00p59,859
Nov 28, 202550.00p54.40p47.10p50.00p17,736
Nov 27, 202549.00p54.70p45.00p50.00p77,650
Nov 26, 202549.00p49.50p49.40p49.40p1,496
Nov 25, 202555.00p55.00p43.00p49.00p25,874
Nov 24, 202550.00p55.00p50.00p50.00p7,080
Nov 21, 202550.00p52.44p46.11p50.00p3,374
Nov 20, 202550.00p55.00p45.00p50.00p4,206
Nov 19, 202550.00p55.00p45.00p50.00p21,143
Nov 18, 202545.00p50.00p45.00p45.00p21,741
Nov 17, 202550.00p55.00p40.00p46.00p161,375
Nov 14, 202550.00p55.00p46.00p46.00p51,057
Nov 13, 202550.00p55.00p45.00p50.00p28,042
Nov 12, 202550.00p53.98p50.00p50.00p13,361
Nov 11, 202550.00p53.80p53.80p50.00p1,000
Nov 10, 202553.85p53.85p45.00p50.00p3,831
Nov 7, 202550.00p55.00p50.00p50.00p5,651
Nov 6, 202550.00p50.00p50.00p50.00p11,452
Nov 5, 202550.00p54.00p45.00p50.00p221,262
Nov 4, 202550.00p54.00p53.00p50.00p1,457
Nov 3, 202555.00p55.00p45.00p50.00p2,760
Oct 31, 202550.00p53.50p50.00p50.00p33,452
Oct 29, 202547.50p50.00p45.00p50.00p48,048
Oct 28, 202547.50p49.25p45.20p49.25p35,083
Oct 27, 202549.70p50.00p45.00p47.50p82,646
Oct 24, 202550.00p50.00p45.00p47.50p40,990
Oct 23, 202550.00p52.45p50.00p50.00p11,424
Oct 21, 202550.00p50.00p50.00p50.00p5,870
Oct 20, 202550.00p54.80p50.00p50.00p3,814
Oct 17, 202550.00p55.00p45.00p50.00p29,534
Oct 16, 202545.00p54.00p50.00p50.00p62,006
Oct 15, 202557.99p57.99p40.00p45.00p76,451
Oct 14, 202555.00p60.00p50.00p53.00p3,446
Oct 13, 202556.00p60.00p50.00p55.00p22,399
Oct 10, 202557.00p60.00p52.00p56.00p425
Oct 9, 202557.00p52.60p51.50p57.00p350
Oct 7, 202557.00p58.97p52.00p57.00p31,680
Oct 6, 202557.00p61.90p53.00p57.00p8,405
Oct 3, 202557.00p59.28p52.60p57.00p718
Oct 2, 202557.00p59.45p53.00p55.00p14,758
Oct 1, 202557.00p56.00p56.00p57.00p8,300
12345
Showing 1 to 50 of 213

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.