Shares Magazine
71.30p+2.55 (+3.71%)14 Jul 2025, 16:54
Dowlais Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 71.15p | 71.15p | 68.65p | 68.75p | 6,853,071 |
| Jul 10, 2025 | 69.00p | 69.60p | 68.30p | 69.60p | 5,856,131 |
| Jul 9, 2025 | 67.25p | 68.95p | 67.20p | 68.80p | 5,903,454 |
| Jul 8, 2025 | 68.00p | 69.05p | 67.30p | 68.30p | 13,393,216 |
| Jul 7, 2025 | 67.85p | 69.20p | 67.70p | 68.65p | 2,484,585 |
| Jul 4, 2025 | 69.50p | 69.50p | 67.83p | 68.10p | 688,696 |
| Jul 3, 2025 | 69.00p | 70.35p | 68.40p | 68.90p | 6,265,172 |
| Jul 2, 2025 | 67.00p | 69.15p | 67.00p | 69.15p | 2,878,076 |
| Jul 1, 2025 | 68.20p | 68.20p | 65.68p | 67.50p | 14,074,017 |
| Jun 30, 2025 | 69.00p | 69.00p | 65.50p | 66.60p | 2,666,950 |
| Jun 27, 2025 | 67.65p | 68.90p | 67.35p | 67.40p | 4,082,034 |
| Jun 26, 2025 | 68.45p | 68.45p | 66.62p | 67.45p | 15,992,952 |
| Jun 25, 2025 | 66.00p | 67.25p | 66.00p | 66.85p | 1,896,987 |
| Jun 24, 2025 | 67.15p | 67.85p | 66.45p | 66.90p | 2,102,109 |
| Jun 23, 2025 | 66.15p | 66.60p | 64.97p | 65.75p | 3,168,478 |
| Jun 20, 2025 | 66.20p | 67.25p | 65.95p | 66.70p | 12,440,408 |
| Jun 19, 2025 | 68.60p | 68.60p | 65.58p | 66.10p | 1,230,553 |
| Jun 18, 2025 | 67.30p | 68.05p | 65.85p | 67.00p | 4,562,191 |
| Jun 17, 2025 | 67.50p | 67.50p | 66.65p | 67.00p | 6,039,831 |
| Jun 16, 2025 | 67.50p | 67.60p | 66.02p | 67.30p | 7,225,742 |
| Jun 13, 2025 | 67.00p | 67.40p | 65.65p | 66.80p | 1,765,246 |
| Jun 12, 2025 | 66.50p | 68.10p | 66.40p | 67.00p | 10,578,239 |
| Jun 11, 2025 | 67.20p | 68.25p | 66.40p | 68.00p | 11,502,048 |
| Jun 10, 2025 | 66.70p | 67.25p | 66.42p | 67.05p | 4,803,962 |
| Jun 9, 2025 | 66.50p | 67.20p | 66.10p | 67.00p | 4,452,931 |
| Jun 6, 2025 | 67.00p | 67.30p | 65.80p | 66.70p | 8,172,808 |
| Jun 5, 2025 | 65.20p | 67.05p | 64.95p | 66.00p | 15,543,031 |
| Jun 4, 2025 | 67.80p | 67.80p | 65.45p | 66.00p | 3,616,019 |
| Jun 3, 2025 | 66.90p | 66.90p | 65.30p | 66.50p | 2,542,723 |
| Jun 2, 2025 | 65.65p | 67.50p | 65.65p | 66.55p | 1,127,661 |
| May 30, 2025 | 66.35p | 67.40p | 65.72p | 66.55p | 4,770,006 |
| May 29, 2025 | 67.15p | 67.95p | 65.15p | 66.35p | 7,425,234 |
| May 28, 2025 | 65.35p | 67.55p | 65.35p | 66.55p | 782,349 |
| May 27, 2025 | 66.05p | 67.37p | 65.35p | 66.70p | 838,923 |
| May 23, 2025 | 67.00p | 67.80p | 63.70p | 65.95p | 1,470,601 |
| May 22, 2025 | 67.10p | 67.55p | 65.11p | 67.25p | 2,295,592 |
| May 21, 2025 | 66.10p | 67.95p | 66.10p | 67.55p | 1,410,211 |
| May 20, 2025 | 65.80p | 68.25p | 65.80p | 67.75p | 603,070 |
| May 19, 2025 | 68.75p | 69.00p | 65.86p | 67.35p | 15,184,021 |
| May 16, 2025 | 68.85p | 68.85p | 66.25p | 67.40p | 1,017,876 |
| May 15, 2025 | 66.75p | 67.80p | 66.35p | 67.25p | 1,515,586 |
| May 14, 2025 | 69.15p | 69.85p | 66.85p | 67.50p | 20,198,636 |
| May 13, 2025 | 64.10p | 67.95p | 64.10p | 67.55p | 4,666,552 |
| May 12, 2025 | 66.00p | 66.95p | 64.90p | 65.40p | 2,038,211 |
| May 9, 2025 | 63.00p | 65.00p | 63.00p | 65.00p | 4,979,961 |
| May 8, 2025 | 63.00p | 64.95p | 62.05p | 64.20p | 16,143,030 |
| May 7, 2025 | 62.00p | 63.15p | 61.06p | 62.50p | 11,531,995 |
| May 6, 2025 | 62.00p | 63.00p | 61.50p | 62.15p | 17,258,401 |
| May 2, 2025 | 59.00p | 63.00p | 57.50p | 61.70p | 6,009,610 |
| May 1, 2025 | 57.55p | 59.20p | 57.40p | 58.90p | 2,285,960 |
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 |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.