1. Share Prices

  2. Dowlais Group PLC (DWL)

82.70p-0.20 (-0.24%)09 Dec 2025, 16:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dowlais Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 202583.20p84.10p82.00p82.90p1,423,542
Dec 5, 202584.70p84.70p83.05p83.20p2,201,742
Dec 4, 202586.00p86.00p83.85p84.05p825,081
Dec 3, 202586.00p86.00p83.95p84.95p2,976,245
Dec 2, 202585.70p85.70p83.25p84.65p2,021,796
Dec 1, 202583.60p85.65p83.02p84.50p27,766,425
Nov 28, 202585.50p86.00p84.70p85.15p1,087,979
Nov 27, 202583.10p85.45p83.10p85.40p1,066,629
Nov 26, 202584.00p85.16p82.80p85.15p1,099,984
Nov 25, 202583.95p83.95p81.74p83.60p2,779,746
Nov 24, 202580.25p83.00p80.25p82.70p4,349,404
Nov 21, 202580.60p81.65p79.11p81.65p1,432,447
Nov 20, 202580.90p83.85p80.90p80.95p2,243,975
Nov 19, 202580.70p82.60p80.70p82.25p17,665,625
Nov 18, 202581.25p82.30p80.80p81.55p1,766,535
Nov 17, 202582.45p84.00p81.30p82.55p2,120,361
Nov 14, 202585.25p85.25p81.52p82.55p5,818,905
Nov 13, 202585.00p85.00p83.05p83.60p2,563,929
Nov 12, 202584.00p85.20p82.39p84.25p3,167,568
Nov 11, 202585.00p85.00p82.25p83.80p8,365,270
Nov 10, 202581.00p85.00p81.00p83.00p5,570,612
Nov 7, 202582.50p83.15p81.00p82.90p1,421,303
Nov 6, 202584.50p84.50p82.55p82.75p1,303,632
Nov 5, 202583.50p84.10p82.55p82.95p1,378,633
Nov 4, 202582.65p83.20p81.00p83.20p6,258,501
Nov 3, 202582.45p83.45p81.29p82.65p2,695,467
Oct 31, 202583.60p84.10p82.10p82.70p1,076,907
Oct 30, 202585.35p85.85p82.95p83.60p2,674,135
Oct 29, 202582.40p85.60p82.40p85.60p6,406,486
Oct 28, 202580.95p83.50p80.95p83.35p2,453,727
Oct 27, 202581.00p83.35p81.00p82.90p2,248,964
Oct 24, 202582.00p83.00p81.40p83.00p3,843,500
Oct 23, 202581.50p81.95p79.83p81.60p1,964,512
Oct 22, 202579.40p80.85p78.15p80.20p19,437,843
Oct 21, 202576.00p79.45p76.00p78.85p4,085,536
Oct 20, 202576.45p78.00p75.05p77.90p3,801,027
Oct 17, 202575.50p76.88p74.41p76.50p1,466,251
Oct 16, 202577.80p77.80p75.90p76.45p2,026,568
Oct 15, 202575.20p77.85p75.20p77.75p3,854,220
Oct 14, 202575.10p76.85p75.00p76.50p2,850,842
Oct 13, 202578.00p78.00p75.05p76.35p2,424,612
Oct 10, 202578.00p79.15p76.20p76.70p4,904,488
Oct 9, 202578.50p80.15p77.25p77.25p2,809,561
Oct 8, 202580.20p80.20p78.50p79.55p2,263,060
Oct 7, 202580.80p81.95p80.20p80.20p863,951
Oct 6, 202580.40p83.00p80.30p81.50p1,911,501
Oct 3, 202580.40p81.70p80.00p80.85p3,714,258
Oct 2, 202579.25p81.55p79.25p80.45p5,783,195
Oct 1, 202579.40p81.00p79.40p79.65p822,367
Sep 30, 202579.65p80.55p79.45p79.90p2,732,375
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55