Shares Magazine
555.00p+0.00 (+0.00%)27 Mar 2025, 16:49
Dewhurst Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 27, 2025 | 555.00p | 565.00p | 565.00p | 555.00p | 2,000 |
| Mar 26, 2025 | 555.00p | 567.00p | 567.00p | 555.00p | 12 |
| Mar 24, 2025 | 555.00p | 567.00p | 567.00p | 555.00p | 35 |
| Mar 21, 2025 | 555.00p | 567.00p | 566.00p | 555.00p | 136 |
| Mar 20, 2025 | 555.00p | 567.00p | 567.00p | 555.00p | 250 |
| Mar 19, 2025 | 590.00p | 580.00p | 531.00p | 555.00p | 696 |
| Mar 18, 2025 | 590.00p | 570.00p | 570.00p | 590.00p | 85 |
| Mar 17, 2025 | 590.00p | 570.00p | 570.00p | 590.00p | 1,000 |
| Mar 14, 2025 | 590.00p | 570.00p | 570.00p | 590.00p | 257 |
| Mar 13, 2025 | 590.00p | 590.00p | 590.00p | 590.00p | 100 |
| Mar 11, 2025 | 590.00p | 598.00p | 598.00p | 590.00p | 39 |
| Feb 28, 2025 | 590.00p | 600.00p | 570.00p | 590.00p | 169 |
| Feb 27, 2025 | 590.00p | 600.00p | 570.00p | 590.00p | 116 |
| Feb 26, 2025 | 590.00p | 600.00p | 570.00p | 590.00p | 642 |
| Feb 25, 2025 | 590.00p | 570.00p | 570.00p | 590.00p | 84 |
| Feb 24, 2025 | 590.00p | 600.00p | 600.00p | 590.00p | 84 |
| Feb 19, 2025 | 590.00p | 600.00p | 570.00p | 590.00p | 541 |
| Feb 17, 2025 | 590.00p | 600.00p | 600.00p | 590.00p | 41 |
| Feb 13, 2025 | 590.00p | 599.00p | 599.00p | 590.00p | 3,000 |
| Feb 11, 2025 | 570.00p | 579.00p | 579.00p | 590.00p | 3,453 |
| Feb 10, 2025 | 570.00p | 580.00p | 560.00p | 570.00p | 696 |
| Feb 6, 2025 | 570.00p | 580.00p | 580.00p | 570.00p | 9 |
| Feb 5, 2025 | 565.00p | 590.00p | 590.00p | 570.00p | 2,000 |
| Feb 4, 2025 | 565.00p | 582.00p | 582.00p | 565.00p | 2,257 |
| Jan 31, 2025 | 550.00p | 570.00p | 560.00p | 565.00p | 4,300 |
| Jan 30, 2025 | 595.00p | 579.00p | 535.50p | 550.00p | 4,934 |
| Jan 29, 2025 | 610.00p | 580.00p | 565.00p | 595.00p | 818 |
| Jan 27, 2025 | 635.00p | 618.90p | 565.52p | 610.00p | 4,106 |
| Jan 23, 2025 | 665.00p | 625.00p | 625.00p | 635.00p | 1,000 |
| Jan 22, 2025 | 665.00p | 684.00p | 650.80p | 665.00p | 1,551 |
| Jan 21, 2025 | 637.50p | 670.00p | 650.00p | 665.00p | 5,907 |
| Jan 20, 2025 | 625.00p | 631.05p | 630.00p | 637.50p | 2,500 |
| Jan 17, 2025 | 625.00p | 611.00p | 600.26p | 625.00p | 757 |
| Jan 16, 2025 | 625.00p | 611.00p | 611.00p | 625.00p | 1,525 |
| Jan 15, 2025 | 625.00p | 612.10p | 612.10p | 625.00p | 500 |
| Jan 13, 2025 | 625.00p | 612.10p | 612.10p | 625.00p | 500 |
| Jan 10, 2025 | 625.00p | 640.00p | 611.00p | 625.00p | 1,030 |
| Jan 7, 2025 | 610.00p | 619.60p | 602.00p | 625.00p | 1,507 |
| Jan 6, 2025 | 610.00p | 610.00p | 605.00p | 610.00p | 1,514 |
| Jan 3, 2025 | 595.00p | 619.00p | 605.00p | 610.00p | 401 |
| Dec 31, 2024 | 575.00p | 600.00p | 600.00p | 595.00p | 202 |
| Dec 30, 2024 | 575.00p | 561.00p | 561.00p | 575.00p | 400 |
| Dec 24, 2024 | 575.00p | 600.00p | 600.00p | 575.00p | 350 |
| Dec 23, 2024 | 565.00p | 595.00p | 589.00p | 575.00p | 1,600 |
| Dec 20, 2024 | 555.00p | 570.00p | 569.40p | 565.00p | 509 |
| Dec 18, 2024 | 545.00p | 560.00p | 540.00p | 555.00p | 6,813 |
| Dec 17, 2024 | 550.00p | 560.00p | 540.00p | 545.00p | 4,726 |
| Dec 16, 2024 | 570.00p | 580.00p | 550.00p | 560.00p | 4,237 |
| Dec 13, 2024 | 570.00p | 551.00p | 551.00p | 570.00p | 2,000 |
| Dec 12, 2024 | 565.00p | 582.50p | 550.00p | 570.00p | 1,250 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.