1. Share Prices

  2. Dewhurst Group PLC (DWHT)

800.00p+0.00 (+0.00%)27 Jun 2025, 15:29
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, 2025800.00p850.00p752.00p800.00p57
Jun 26, 2025800.00p836.00p836.00p800.00p44
Jun 24, 2025800.00p826.00p826.00p800.00p578
Jun 23, 2025800.00p850.00p752.00p800.00p752
Jun 20, 2025800.00p752.00p752.00p800.00p607
Jun 19, 2025800.00p814.00p752.00p800.00p506
Jun 18, 2025800.00p840.00p725.00p800.00p4,344
Jun 17, 2025880.00p910.00p851.20p875.00p179
Jun 16, 2025880.00p851.20p851.20p880.00p80
Jun 12, 2025880.00p855.66p855.66p880.00p69
Jun 11, 2025880.00p910.00p851.20p880.00p420
Jun 10, 2025880.00p900.00p855.66p880.00p344
Jun 9, 2025880.00p900.00p900.00p880.00p250
Jun 6, 2025880.00p907.00p855.00p880.00p908
Jun 5, 2025880.00p910.00p855.00p880.00p344
Jun 4, 2025880.00p900.00p855.00p880.00p426
Jun 3, 2025905.00p907.00p851.20p880.00p1,525
Jun 2, 2025930.00p931.50p850.00p905.00p1,274
May 29, 2025925.00p945.00p938.00p930.00p800
May 28, 20251000.00p959.00p880.00p925.00p2,574
May 27, 20251000.00p955.00p955.00p1000.00p76
May 21, 20251000.00p1007.00p1007.00p1000.00p115
May 20, 20251000.00p1007.00p1007.00p1000.00p7
May 19, 20251000.00p1008.80p1008.80p1000.00p123
May 16, 20251000.00p1008.80p925.00p1000.00p1,332
May 14, 20251000.00p1012.00p925.00p1000.00p242
May 13, 20251000.00p1014.00p952.00p1000.00p363
May 12, 2025925.00p950.00p940.00p1000.00p1,251
May 9, 2025925.00p940.00p940.00p925.00p319
May 8, 2025950.00p949.00p849.83p925.00p1,557
May 7, 2025950.00p996.63p900.00p950.00p260
May 6, 2025950.00p998.00p931.00p950.00p1,003
May 2, 2025950.00p980.00p980.00p950.00p189
May 1, 20251000.00p966.00p925.00p950.00p298
Apr 30, 20251010.00p1015.00p970.00p1000.00p105
Apr 29, 20251010.00p1024.00p1024.00p1010.00p24
Apr 28, 20251010.00p1024.00p1024.00p1010.00p97
Apr 25, 20251010.00p1024.00p970.00p1010.00p316
Apr 24, 20251010.00p1024.00p1024.00p1010.00p2
Apr 23, 20251010.00p1024.00p1024.00p1010.00p199
Apr 22, 20251010.00p1019.00p1019.00p1010.00p293
Apr 17, 20251025.00p1019.00p950.00p1010.00p335
Apr 16, 20251025.00p1035.00p1035.00p1025.00p23
Apr 15, 20251025.00p1036.60p1036.60p1025.00p140
Apr 14, 20251000.00p1048.00p1000.00p1025.00p1,084
Apr 11, 20251015.00p982.00p982.00p1000.00p150
Apr 8, 20251000.00p1024.00p1024.00p1000.00p146
Apr 7, 2025975.00p950.00p950.00p975.00p29
Apr 4, 20251000.00p990.00p950.00p975.00p221
Apr 3, 20251000.00p1030.00p950.00p1000.00p313
1234
Showing 1 to 50 of 195

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
Sdcl Efficiency Income Trust PLC55.602.40
Burberry Group PLC1,176.502.30
Rolls-Royce Holdings PLC974.182.09
Carnival PLC1,817.592.00
Qinetiq Group PLC518.502.07
Moonpig Group PLC223.821.51

Fallers

CompanyPrice% Chg
Kier Group PLC204.10-4.85
Wh Smith PLC1,083.00-4.07
Firstgroup PLC224.40-2.94
Man Group PLC172.30-2.82
Intermediate Capital Group PLC1,957.00-2.73
Pphe Hotel Group Limited1,550.00-2.76
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