Shares Magazine
57.00p+2.00 (+3.64%)30 May 2025, 08:00
Dsw Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Mar 28, 2025 | 57.50p | 55.05p | 50.00p | 50.00p | 9,963 |
| Mar 27, 2025 | 57.50p | 56.00p | 56.00p | 57.50p | 7,333 |
| Mar 25, 2025 | 58.50p | 55.07p | 55.00p | 57.50p | 5,509 |
| Mar 18, 2025 | 58.50p | 57.30p | 55.07p | 58.50p | 3,050 |
| Mar 12, 2025 | 58.50p | 57.45p | 57.00p | 58.50p | 10,500 |
| Mar 11, 2025 | 58.50p | 58.50p | 55.00p | 57.00p | 93,604 |
| Mar 10, 2025 | 58.50p | 58.50p | 58.50p | 58.50p | 1,500 |
| Mar 7, 2025 | 58.50p | 56.00p | 56.00p | 58.50p | 14,697 |
| Mar 6, 2025 | 58.50p | 58.50p | 53.00p | 58.50p | 14,767 |
| Mar 3, 2025 | 58.50p | 55.07p | 55.07p | 58.50p | 3,654 |
| Feb 28, 2025 | 58.50p | 60.00p | 55.07p | 58.50p | 11,005 |
| Feb 27, 2025 | 58.50p | 62.00p | 56.66p | 58.50p | 2,776 |
| Feb 26, 2025 | 58.50p | 60.62p | 55.00p | 60.00p | 30,085 |
| Feb 24, 2025 | 62.50p | 65.00p | 55.00p | 58.50p | 38,455 |
| Feb 21, 2025 | 62.50p | 63.50p | 63.50p | 62.50p | 16,000 |
| Feb 20, 2025 | 62.50p | 65.00p | 60.00p | 60.00p | 9,536 |
| Feb 19, 2025 | 62.50p | 63.74p | 63.74p | 62.50p | 776 |
| Feb 18, 2025 | 62.50p | 63.75p | 61.00p | 62.50p | 13,404 |
| Feb 17, 2025 | 62.50p | 64.05p | 60.00p | 62.50p | 12,268 |
| Feb 14, 2025 | 62.50p | 62.50p | 62.50p | 62.50p | 10,000 |
| Feb 13, 2025 | 62.50p | 64.05p | 62.00p | 62.50p | 24,685 |
| Feb 12, 2025 | 62.50p | 62.90p | 62.00p | 62.50p | 4,238 |
| Feb 11, 2025 | 62.50p | 63.00p | 62.00p | 63.00p | 10,004 |
| Feb 10, 2025 | 62.50p | 65.00p | 62.00p | 62.50p | 7,108 |
| Feb 7, 2025 | 62.50p | 60.60p | 60.60p | 62.50p | 1 |
| Feb 6, 2025 | 62.50p | 64.00p | 60.60p | 62.50p | 11,105 |
| Feb 5, 2025 | 62.50p | 64.00p | 62.00p | 62.50p | 37,000 |
| Feb 4, 2025 | 62.50p | 62.50p | 62.00p | 62.50p | 10,000 |
| Feb 3, 2025 | 62.50p | 61.50p | 61.50p | 61.50p | 20,122 |
| Jan 31, 2025 | 62.50p | 63.00p | 62.50p | 62.50p | 1,785 |
| Jan 30, 2025 | 62.50p | 62.50p | 60.00p | 62.50p | 29,680 |
| Jan 29, 2025 | 62.50p | 65.00p | 60.60p | 65.00p | 2,471 |
| Jan 28, 2025 | 62.50p | 65.00p | 65.00p | 62.50p | 5,725 |
| Jan 27, 2025 | 62.50p | 64.00p | 64.00p | 62.50p | 6 |
| Jan 24, 2025 | 62.50p | 63.00p | 61.50p | 62.50p | 3,114 |
| Jan 23, 2025 | 62.50p | 62.00p | 62.00p | 62.50p | 5,123 |
| Jan 22, 2025 | 61.50p | 63.00p | 63.00p | 62.50p | 2,500 |
| Jan 21, 2025 | 61.50p | 63.00p | 60.15p | 61.50p | 64,911 |
| Jan 20, 2025 | 61.50p | 62.63p | 62.00p | 61.50p | 3,500 |
| Jan 17, 2025 | 62.50p | 65.00p | 60.50p | 61.50p | 103,473 |
| Jan 16, 2025 | 62.50p | 63.45p | 61.00p | 61.00p | 13,793 |
| Jan 15, 2025 | 65.00p | 67.72p | 60.00p | 63.00p | 52,345 |
| Jan 14, 2025 | 65.00p | 65.00p | 62.00p | 64.00p | 3,949 |
| Jan 13, 2025 | 65.00p | 68.80p | 62.00p | 65.00p | 21,354 |
| Jan 10, 2025 | 65.00p | 68.00p | 65.00p | 65.00p | 18,013 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.