1. Share Prices

  2. Dewhurst Group PLC (DWHA)

525.00p+10.00 (+1.94%)30 Jun 2025, 16:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dewhurst Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jun 27, 2025515.00p550.00p550.00p515.00p43
Jun 25, 2025515.00p550.00p546.00p515.00p1,249
Jun 24, 2025515.00p546.22p546.22p515.00p409
Jun 23, 2025515.00p481.00p481.00p515.00p339
Jun 19, 2025515.00p537.00p470.00p515.00p1,557
Jun 18, 2025515.00p535.00p481.40p515.00p2,135
Jun 17, 2025542.50p525.00p525.00p542.50p500
Jun 12, 2025542.50p570.00p528.56p542.50p1,667
Jun 11, 2025542.50p571.75p571.75p542.50p326
Jun 10, 2025542.50p525.00p525.00p542.50p500
Jun 9, 2025542.50p555.00p525.00p542.50p1,599
Jun 6, 2025542.50p555.50p555.50p542.50p63
Jun 5, 2025542.50p564.04p511.30p542.50p984
Jun 4, 2025542.50p555.50p554.00p542.50p902
Jun 3, 2025542.50p555.50p555.50p542.50p5
Jun 2, 2025567.50p510.00p510.00p542.50p686
May 29, 2025575.00p530.00p530.00p567.50p500
May 27, 2025575.00p552.00p552.00p575.00p724
May 23, 2025575.00p552.00p552.00p575.00p500
May 22, 2025575.00p590.00p552.00p575.00p2,726
May 15, 2025575.00p551.00p551.00p575.00p800
May 14, 2025575.00p550.00p550.00p575.00p150
May 13, 2025575.00p553.33p553.33p575.00p500
May 12, 2025475.00p585.00p499.00p575.00p4,590
May 9, 2025475.00p497.50p456.00p475.00p961
May 8, 2025505.00p522.50p481.00p475.00p1,490
May 7, 2025505.00p490.00p481.00p505.00p1,063
May 6, 2025505.00p482.00p482.00p505.00p2,000
May 2, 2025475.00p510.00p455.00p505.00p2,702
May 1, 2025500.00p499.00p450.00p475.00p3,649
Apr 24, 2025525.00p544.00p544.00p525.00p4
Apr 23, 2025525.00p546.00p501.00p525.00p509
Apr 22, 2025525.00p537.00p537.00p525.00p926
Apr 17, 2025525.00p546.00p501.00p525.00p146
Apr 16, 2025525.00p537.00p537.00p525.00p127
Apr 14, 2025525.00p534.88p534.88p525.00p314
Apr 11, 2025545.00p557.50p521.00p525.00p687
Apr 10, 2025545.00p557.50p557.50p545.00p2
Apr 9, 2025525.00p535.00p535.00p525.00p745
Apr 8, 2025525.00p537.00p502.50p525.00p2,469
Apr 7, 2025515.00p522.20p522.00p525.00p1,430
Apr 4, 2025555.00p522.20p500.00p515.00p5,246
Mar 31, 2025555.00p567.00p567.00p555.00p6
Mar 27, 2025555.00p565.00p565.00p555.00p2,000
Mar 26, 2025555.00p567.00p567.00p555.00p12
Mar 24, 2025555.00p567.00p567.00p555.00p35
Mar 21, 2025555.00p567.00p566.00p555.00p136
Mar 20, 2025555.00p567.00p567.00p555.00p250
Mar 19, 2025590.00p580.00p531.00p555.00p696
Mar 18, 2025590.00p570.00p570.00p590.00p85
1234
Showing 1 to 50 of 156

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:
26 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Foresight Group Holdings Limited443.504.60
W.A.G Payment Solutions PLC87.404.05
Sdcl Efficiency Income Trust PLC56.103.31
Burberry Group PLC1,182.002.78
Drax Group PLC693.002.67
Carnival PLC1,829.002.64

Fallers

CompanyPrice% Chg
Man Group PLC169.10-4.62
Pantheon Infrastructure PLC100.50-4.29
Intermediate Capital Group PLC1,928.00-4.18
Molten Ventures PLC319.60-4.14
Crest Nicholson Holdings PLC186.70-4.11
Ibstock PLC146.20-3.82
June
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
June
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00