1. Share Prices

  2. Dowlais Group PLC (DWL)

68.35p+0.65 (+0.96%)28 Jan 2025, 17:07
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
Jan 27, 202569.65p69.65p67.10p67.70p2,900,686
Jan 24, 202570.00p70.70p68.10p68.10p3,199,344
Jan 23, 202567.95p68.95p67.55p68.35p2,617,321
Jan 22, 202568.45p69.25p67.40p67.75p3,053,093
Jan 21, 202566.30p68.30p66.30p67.90p1,341,526
Jan 20, 202567.15p68.80p66.35p67.30p1,775,645
Jan 17, 202567.95p69.45p67.80p68.05p3,321,224
Jan 16, 202568.00p68.30p66.50p67.50p1,696,471
Jan 15, 202567.00p68.05p66.50p67.45p2,101,429
Jan 14, 202566.30p67.15p64.95p66.00p2,869,590
Jan 13, 202564.20p65.30p63.25p64.85p2,459,835
Jan 10, 202565.10p66.85p63.10p64.40p4,908,947
Jan 9, 202565.00p66.80p63.90p66.35p2,783,928
Jan 8, 202568.30p68.30p65.39p65.65p3,720,385
Jan 7, 202565.95p68.20p65.00p67.05p3,427,316
Jan 6, 202564.75p70.45p64.75p67.45p2,677,350
Jan 3, 202565.10p66.70p65.10p66.05p1,289,868
Jan 2, 202566.85p68.50p66.25p66.65p3,995,433
Dec 31, 202466.00p67.45p65.25p67.45p800,379
Dec 30, 202467.00p67.00p65.15p65.60p1,066,360
Dec 27, 202466.20p67.30p64.75p65.60p745,968
Dec 24, 202464.20p67.15p64.20p65.95p1,006,991
Dec 23, 202464.50p65.80p64.25p65.80p1,597,478
Dec 20, 202463.50p65.00p62.45p65.00p11,868,679
Dec 19, 202463.00p64.60p63.00p63.95p3,929,650
Dec 18, 202465.50p65.50p63.70p64.30p4,969,543
Dec 17, 202465.10p66.30p63.95p63.95p3,047,378
Dec 16, 202465.65p66.30p64.68p65.55p1,517,892
Dec 13, 202463.80p66.45p63.80p65.70p1,629,449
Dec 12, 202467.10p67.30p64.50p65.35p3,956,709
Dec 11, 202464.65p66.48p64.65p66.40p2,189,548
Dec 10, 202465.05p66.55p64.40p65.95p3,097,592
Dec 9, 202463.70p65.85p63.60p65.30p17,934,351
Dec 6, 202463.35p64.12p61.90p63.30p1,886,998
Dec 5, 202462.25p64.30p62.05p62.05p12,590,723
Dec 4, 202462.10p63.40p61.65p63.15p3,368,576
Dec 3, 202461.75p62.25p60.40p61.45p1,770,790
Dec 2, 202458.95p61.35p58.55p61.35p5,973,203
Nov 29, 202456.20p59.78p56.20p59.20p9,274,796
Nov 28, 202455.55p57.70p55.55p57.50p1,647,314
Nov 27, 202455.00p56.15p54.30p55.70p2,171,428
Nov 26, 202454.60p56.35p54.25p55.60p3,364,448
Nov 25, 202455.00p57.00p55.00p55.80p8,618,094
Nov 22, 202453.00p56.10p53.00p55.00p9,244,251
Nov 21, 202453.20p54.40p52.95p54.00p2,564,926
Nov 20, 202454.50p55.00p51.73p53.20p3,559,357
Nov 19, 202452.15p54.25p52.15p54.10p2,702,510
Nov 18, 202454.10p54.65p52.40p53.45p1,801,907
Nov 15, 202455.25p55.25p53.78p53.85p3,524,635
Nov 14, 202450.75p54.40p50.75p54.25p8,750,655
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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Carnival PLC2,005.008.76
Computacenter PLC2,268.007.39
Barr (A.G.) PLC622.006.69
Oxford Nanopore Technologies PLC146.006.41
Pets AT Home Group PLC221.805.42
Raspberry Pi Holdings PLC740.005.19

Fallers

CompanyPrice% Chg
Beazley PLC812.00-2.46
Antofagasta PLC1,659.00-2.21
Fresnillo PLC657.00-2.16
Smiths Group PLC1,845.00-2.02
Glencore PLC354.95-1.81
Rio Tinto PLC4,813.00-1.77