1. Share Prices

  2. Dewhurst Group PLC (DWHA)

590.00p+10.00 (+1.69%)17 Feb 2025, 08:00
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
Feb 13, 2025590.00p599.00p599.00p590.00p3,000
Feb 11, 2025570.00p579.00p579.00p590.00p3,453
Feb 10, 2025570.00p580.00p560.00p570.00p696
Feb 6, 2025570.00p580.00p580.00p570.00p9
Feb 5, 2025565.00p590.00p590.00p570.00p2,000
Feb 4, 2025565.00p582.00p582.00p565.00p2,257
Jan 31, 2025550.00p570.00p560.00p565.00p4,300
Jan 30, 2025595.00p579.00p535.50p550.00p4,934
Jan 29, 2025610.00p580.00p565.00p595.00p818
Jan 27, 2025635.00p618.90p565.52p610.00p4,106
Jan 23, 2025665.00p625.00p625.00p635.00p1,000
Jan 22, 2025665.00p684.00p650.80p665.00p1,551
Jan 21, 2025637.50p670.00p650.00p665.00p5,907
Jan 20, 2025625.00p631.05p630.00p637.50p2,500
Jan 17, 2025625.00p611.00p600.26p625.00p757
Jan 16, 2025625.00p611.00p611.00p625.00p1,525
Jan 15, 2025625.00p612.10p612.10p625.00p500
Jan 13, 2025625.00p612.10p612.10p625.00p500
Jan 10, 2025625.00p640.00p611.00p625.00p1,030
Jan 7, 2025610.00p619.60p602.00p625.00p1,507
Jan 6, 2025610.00p610.00p605.00p610.00p1,514
Jan 3, 2025595.00p619.00p605.00p610.00p401
Dec 31, 2024575.00p600.00p600.00p595.00p202
Dec 30, 2024575.00p561.00p561.00p575.00p400
Dec 24, 2024575.00p600.00p600.00p575.00p350
Dec 23, 2024565.00p595.00p589.00p575.00p1,600
Dec 20, 2024555.00p570.00p569.40p565.00p509
Dec 18, 2024545.00p560.00p540.00p555.00p6,813
Dec 17, 2024550.00p560.00p540.00p545.00p4,726
Dec 16, 2024570.00p580.00p550.00p560.00p4,237
Dec 13, 2024570.00p551.00p551.00p570.00p2,000
Dec 12, 2024565.00p582.50p550.00p570.00p1,250
Dec 11, 2024565.00p546.00p546.00p565.00p250
Dec 5, 2024565.00p582.50p582.50p565.00p9
Dec 2, 2024540.00p547.00p547.00p540.00p361
Nov 28, 2024540.00p547.00p532.50p540.00p890
Nov 26, 2024540.00p532.50p532.50p540.00p698
Nov 25, 2024540.00p532.50p532.50p540.00p807
Nov 21, 2024540.00p532.50p532.50p540.00p1,000
Nov 19, 2024540.00p535.00p535.00p540.00p3,000
Nov 11, 2024540.00p534.00p534.00p540.00p1,000
Nov 7, 2024540.00p549.00p549.00p540.00p10
Nov 1, 2024540.00p549.60p549.60p540.00p700
Oct 31, 2024540.00p549.60p547.00p540.00p1,829
Oct 30, 2024540.00p547.00p530.00p540.00p717
Oct 29, 2024552.50p550.00p510.00p540.00p8,116
Oct 28, 2024552.50p531.00p531.00p552.50p1,150
Oct 25, 2024557.50p560.00p530.00p552.50p4,147
Oct 24, 2024580.00p580.00p557.50p557.50p7,286
Oct 23, 2024580.00p561.00p561.00p580.00p1,845
123
Showing 1 to 50 of 145

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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC108.2012.24
Chemring Group PLC346.009.84
Assura PLC42.529.03
Bae Systems PLC1,325.227.92
Qinetiq Group PLC392.406.51
Aston Martin Lagonda Global Holdings PLC118.405.43

Fallers

CompanyPrice% Chg
Wood Group (John) PLC25.87-10.79
Hochschild Mining PLC187.40-7.23
Raspberry Pi Holdings PLC649.50-6.07
Ip Group PLC46.45-4.82
Diversified Energy Company PLC1,286.00-3.96
Burberry Group PLC1,155.50-2.86