1. Share Prices

  2. Dsw Capital PLC (DSW)

60.00p+0.00 (+0.00%)26 Jul 2024, 10:05
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
Jul 26, 202460.00p64.80p64.80p60.00p109
Jul 25, 202460.00p56.20p56.20p60.00p854
Jul 16, 202460.00p55.50p55.50p60.00p6,028
Jul 12, 202460.00p64.50p56.20p60.00p4,649
Jul 11, 202461.00p62.00p62.00p60.00p200
Jul 9, 202456.50p60.00p57.00p58.50p97,121
Jul 8, 202454.50p58.00p56.12p56.50p37,748
Jul 5, 202454.50p56.90p56.90p54.50p375
Jul 4, 202454.50p53.10p53.10p54.50p2,745
Jul 2, 202450.00p55.00p51.00p53.00p49,751
Jul 1, 202450.00p50.00p46.02p50.00p34,039
Jun 28, 202450.00p45.60p45.60p50.00p1
Jun 27, 202447.50p51.46p45.00p50.00p3,023
Jun 25, 202447.50p51.46p48.00p47.50p7,607
Jun 19, 202447.00p48.00p46.77p47.50p11,449
Jun 18, 202447.00p47.00p46.72p47.00p22,884
Jun 17, 202447.00p51.40p50.00p47.00p5,220
Jun 14, 202447.00p51.40p42.60p47.00p139
Jun 13, 202447.00p49.00p47.60p48.00p10,563
Jun 12, 202447.00p51.70p49.00p47.00p3,144
Jun 11, 202447.00p52.00p49.00p49.00p202
Jun 10, 202447.00p46.60p46.60p47.00p2,500
Jun 7, 202447.00p51.70p51.70p47.00p1
Jun 4, 202447.00p52.00p52.00p47.00p803
May 31, 202447.00p51.20p51.20p47.00p3,883
May 30, 202447.00p51.20p51.20p47.00p600
May 29, 202447.00p52.00p42.00p47.00p90
May 23, 202447.00p51.20p51.20p47.00p1
May 22, 202447.00p51.20p51.20p47.00p3
May 21, 202447.00p45.15p45.15p47.00p3,960
May 17, 202447.00p50.80p50.80p47.00p3,098
May 16, 202447.00p44.50p44.50p47.00p421
May 15, 202447.00p50.80p46.00p47.00p21,955
May 13, 202450.00p55.00p46.00p50.00p134
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
12345
Showing 1 to 50 of 201

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.