1. Share Prices

  2. Dowlais Group PLC (DWL)

73.80p+2.30 (+3.22%)05 Jul 2024, 16:44
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
Jul 5, 202473.10p74.50p71.75p73.80p13,689,841
Jul 4, 202471.25p72.40p69.00p71.50p4,239,258
Jul 3, 202469.55p70.25p68.75p69.60p3,662,051
Jul 2, 202470.05p70.15p68.39p69.00p3,820,117
Jul 1, 202474.00p74.00p69.25p69.25p14,202,917
Jun 28, 202474.10p74.15p72.15p73.10p10,775,509
Jun 27, 202472.75p74.12p72.20p73.50p3,064,626
Jun 26, 202475.15p75.80p71.00p73.85p21,126,896
Jun 25, 202474.00p75.46p73.20p75.15p4,569,426
Jun 24, 202472.75p74.90p72.75p74.00p2,049,286
Jun 21, 202473.25p73.55p72.50p73.15p16,275,780
Jun 20, 202472.25p73.60p71.90p73.25p3,500,463
Jun 19, 202472.00p72.65p71.75p72.10p4,800,058
Jun 18, 202473.10p73.50p71.98p72.25p5,977,018
Jun 17, 202474.00p74.05p71.75p71.75p12,005,051
Jun 14, 202474.15p74.55p73.35p73.60p13,534,150
Jun 13, 202473.00p74.15p72.60p74.05p12,064,068
Jun 12, 202473.90p74.90p72.35p72.95p6,894,389
Jun 11, 202472.40p74.15p72.05p73.65p9,053,475
Jun 10, 202472.70p72.70p71.60p71.95p5,802,773
Jun 7, 202472.20p73.60p72.00p72.60p4,254,026
Jun 6, 202470.20p73.00p70.20p72.95p4,419,429
Jun 5, 202469.00p72.53p68.95p71.00p5,482,809
Jun 4, 202469.75p70.40p68.35p69.35p3,126,657
Jun 3, 202469.55p72.10p69.32p69.85p10,554,092
May 31, 202469.80p70.20p68.55p69.15p9,023,235
May 30, 202468.00p69.50p68.00p68.85p9,384,667
May 29, 202472.10p72.30p68.55p68.55p9,801,840
May 28, 202469.25p73.45p68.45p72.00p7,950,785
May 24, 202470.05p73.57p67.00p68.55p8,265,399
May 23, 202471.55p72.81p70.20p70.20p15,855,224
May 22, 202472.00p73.80p70.82p72.35p12,430,590
May 21, 202474.00p74.80p70.20p72.15p16,414,319
May 20, 202476.40p77.45p75.84p76.85p8,104,729
May 17, 202478.35p78.75p76.15p76.15p3,859,480
May 16, 202478.50p79.40p77.70p78.40p5,739,593
May 15, 202478.15p78.91p77.66p77.95p5,418,451
May 14, 202476.85p80.17p76.20p77.40p7,173,601
May 13, 202477.00p77.90p75.90p76.60p3,889,008
May 10, 202479.00p81.10p77.30p77.30p11,972,251
May 9, 202480.00p80.25p78.45p78.45p4,255,449
May 8, 202481.30p82.00p79.55p79.55p3,971,325
May 7, 202481.60p82.40p80.85p81.35p4,406,335
May 3, 202482.30p82.30p78.95p80.25p7,088,015
May 2, 202482.75p83.65p81.80p82.10p5,055,483
May 1, 202482.15p82.45p80.55p82.45p3,848,772
Apr 30, 202483.00p83.00p81.55p81.70p5,722,249
Apr 29, 202484.20p84.20p81.60p82.30p5,550,007
Apr 26, 202481.95p84.30p81.90p82.35p5,777,690
Apr 25, 202481.00p82.30p80.65p81.60p37,670,009
123456
Showing 1 to 50 of 254

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:
04 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC52.008.79
Savills PLC1,204.007.50
Ocado Group PLC328.207.43
Kier Group PLC148.406.76
4Imprint Group PLC6,260.005.56
Close Brothers Group PLC477.004.70

Fallers

CompanyPrice% Chg
Softcat PLC1,679.00-6.62
Trustpilot Group PLC222.00-3.48
Carnival PLC1,231.50-2.69
HSBC Holdings PLC673.60-2.56
Whitbread PLC2,936.00-2.49
Watches Of Switzerland Group PLC414.20-2.27
Risers/fallers data from previous trading day.