1. Share Prices

  2. Dowlais Group PLC (DWL)

65.95p+0.15 (+0.23%)24 Dec 2024, 12:35
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 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
Nov 13, 202455.00p58.60p51.06p51.30p23,058,841
Nov 12, 202451.10p51.10p48.04p48.08p2,352,342
Nov 11, 202450.35p51.00p49.46p50.45p1,618,969
Nov 8, 202450.90p51.34p48.68p49.64p2,370,760
Nov 7, 202449.44p50.85p49.04p50.85p4,600,806
Nov 6, 202448.00p50.10p47.32p48.62p5,630,100
Nov 5, 202449.00p49.00p47.78p47.84p9,046,216
Nov 4, 202448.10p49.32p47.96p48.14p2,501,793
Nov 1, 202448.60p49.96p48.24p48.36p2,791,347
Oct 31, 202449.56p50.70p48.55p48.98p3,218,467
Oct 30, 202450.40p51.95p49.94p50.00p3,561,922
Oct 29, 202452.80p52.80p50.73p51.35p2,498,946
Oct 28, 202452.00p53.75p52.00p52.10p2,525,214
Oct 25, 202453.50p54.70p52.85p53.05p3,127,140
Oct 24, 202454.30p55.50p53.65p54.80p4,603,007
Oct 23, 202454.75p55.46p53.50p53.65p4,066,156
Oct 22, 202453.00p54.80p52.60p54.75p5,447,186
Oct 21, 202456.00p56.79p52.65p53.50p3,131,557
Oct 18, 202450.60p55.15p50.15p55.10p8,303,117
Oct 17, 202450.45p51.55p49.44p49.44p8,409,718
Oct 16, 202450.72p51.25p49.61p50.55p16,925,011
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.