1. Share Prices

  2. Dsw Capital PLC (DSW)

72.00p+3.00 (+4.35%)21 Nov 2024, 17:36
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
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
Sep 10, 202460.00p63.80p63.80p60.00p50
Sep 9, 202460.00p60.95p60.95p60.00p4,915
Sep 6, 202460.00p63.80p55.00p60.00p36,286
Sep 5, 202460.00p65.00p60.00p60.00p715
Sep 4, 202460.00p56.20p55.00p60.00p4,000
Sep 3, 202459.00p57.05p55.00p59.00p10,283
Sep 2, 202459.00p62.04p59.50p59.00p4,009
Aug 30, 202459.00p62.04p62.04p59.00p10
Aug 29, 202459.00p62.04p62.04p59.00p9
Aug 15, 202459.00p60.00p60.00p59.00p8,613
Aug 14, 202459.00p55.96p55.96p59.00p14
Aug 13, 202459.00p60.48p60.48p59.00p4,415
Aug 12, 202459.00p55.96p55.96p59.00p1
Aug 7, 202459.00p60.00p60.00p59.00p2
Aug 6, 202460.00p55.00p55.00p59.00p2
Aug 5, 202460.00p56.20p55.00p60.00p14,933
Aug 2, 202460.00p56.20p56.20p60.00p100
Aug 1, 202460.00p61.98p61.98p60.00p1
1234
Showing 1 to 50 of 186

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Ip Group PLC42.056.19
Halma PLC2,645.005.72
Wood Group (John) PLC54.155.04
Grainger PLC232.504.73
Ninety One PLC162.704.56

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC95.44-15.50
Cmc Markets PLC288.50-14.77
Petershill Partners PLC238.50-6.29
Paypoint PLC785.00-5.99
Mitie Group PLC106.00-4.50
Urban Logistics Reit PLC105.00-4.37