1. Share Prices

  2. Dsw Capital PLC (DSW)

50.00p+0.00 (+0.00%)10 May 2024, 14:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dsw Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 202450.00p50.00p50.00p50.00p5,000
May 9, 202450.00p50.00p46.00p50.00p14,319
May 8, 202450.00p50.00p50.00p50.00p10
May 7, 202450.00p46.00p46.00p50.00p6
May 2, 202450.00p51.20p45.00p50.00p37,148
Apr 29, 202450.00p51.48p49.33p50.00p30,812
Apr 26, 202450.00p49.33p49.33p50.00p5,914
Apr 25, 202450.00p49.33p49.33p50.00p400
Apr 23, 202450.00p49.00p45.00p50.00p9,468
Apr 22, 202450.00p49.33p49.33p50.00p13
Apr 19, 202450.00p55.00p45.00p50.00p13,361
Apr 17, 202450.00p45.00p45.00p50.00p7
Apr 11, 202450.00p49.33p49.33p50.00p183
Apr 10, 202450.00p55.00p49.33p50.00p1,276
Apr 9, 202450.00p50.00p50.00p50.00p6,875
Apr 8, 202450.00p55.00p49.80p50.00p19,133
Apr 5, 202450.00p49.80p49.80p50.00p1,200
Apr 4, 202450.00p50.00p50.00p50.00p2,400
Apr 3, 202450.00p50.00p50.00p50.00p10,524
Apr 2, 202451.00p49.00p49.00p50.00p8
Mar 28, 202450.00p55.47p47.00p51.00p29,968
Mar 27, 202450.00p48.80p47.20p50.00p2,851
Mar 22, 202450.00p48.80p48.80p50.00p1,600
Mar 21, 202450.00p47.20p47.20p50.00p400
Mar 19, 202450.00p45.00p45.00p50.00p36
Mar 18, 202450.00p48.00p48.00p48.00p124
Mar 15, 202450.00p54.50p52.00p50.00p5,036
Mar 14, 202450.00p49.95p49.73p50.00p9,400
Mar 11, 202450.00p54.50p47.50p50.00p4,507
Mar 8, 202450.00p54.50p48.00p50.00p2,573
Mar 7, 202450.00p55.00p45.00p48.00p309
Mar 6, 202450.00p55.00p46.00p50.00p17,050
Mar 5, 202450.00p53.00p53.00p50.00p30,000
Feb 29, 202450.00p53.00p53.00p50.00p66
Feb 28, 202450.00p48.00p48.00p48.00p3,000
Feb 27, 202450.00p48.00p48.00p48.00p1,477
Feb 26, 202450.00p55.00p45.00p48.00p14,981
Feb 23, 202450.00p51.00p51.00p51.00p300
Feb 22, 202450.00p54.00p47.00p50.00p7,047
Feb 21, 202450.00p49.60p47.00p50.00p268
Feb 20, 202450.00p49.60p48.05p50.00p6,769
Feb 19, 202449.00p48.00p48.00p49.00p32
Feb 16, 202448.00p53.00p48.00p53.00p76,299
Feb 15, 202440.00p52.50p35.60p48.00p90,317
Feb 14, 202462.50p65.00p58.30p60.50p5,533
Feb 13, 202462.50p62.89p58.50p58.50p5,789
Feb 12, 202462.50p64.70p60.00p62.50p17,802
Feb 9, 202462.50p64.70p60.30p62.50p10
Feb 8, 202462.50p60.00p60.00p62.50p293
Feb 7, 202462.50p64.00p60.00p62.50p5,082
12345
Showing 1 to 50 of 217

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.