47.00p-1.00 (-2.08%)14 Jun 2024, 13:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dsw Capital PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
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
Showing 1 to 50 of 211