Downing Strategic Micro-Cap Investment Trust PLC (DSM.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
68.50-2.25 (-3.18%)
As of 5:15PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Aug 2021 | 70.75 | 71.00 | 68.00 | 68.50 | 68.50 | 227,593 |
| 30 Jul 2021 | 73.50 | 75.50 | 70.00 | 70.75 | 70.75 | 19,493 |
| 29 Jul 2021 | 74.50 | 75.00 | 72.00 | 73.50 | 73.50 | 16,797 |
| 28 Jul 2021 | 74.50 | 73.32 | 72.56 | 75.00 | 75.00 | 31,423 |
| 27 Jul 2021 | 75.00 | 73.36 | 73.00 | 74.50 | 74.50 | 61,902 |
| 26 Jul 2021 | 73.50 | 77.00 | 71.00 | 75.00 | 75.00 | 23,485 |
| 23 Jul 2021 | 74.50 | 72.00 | 72.00 | 74.00 | 74.00 | 23,490 |
| 22 Jul 2021 | 74.75 | 73.99 | 72.50 | 74.50 | 74.50 | 28,049 |
| 21 Jul 2021 | 75.50 | 77.00 | 71.50 | 74.50 | 74.50 | 38,138 |
| 20 Jul 2021 | 74.50 | 73.00 | 73.00 | 75.50 | 75.50 | 22,000 |
| 19 Jul 2021 | 75.00 | 75.00 | 73.50 | 74.50 | 74.50 | 19,961 |
| 16 Jul 2021 | 76.50 | 76.50 | 74.50 | 75.50 | 75.50 | 41,361 |
| 15 Jul 2021 | 76.50 | 77.97 | 75.25 | 76.50 | 76.50 | 77,240 |
| 14 Jul 2021 | 76.50 | 76.00 | 75.00 | 76.50 | 76.50 | 19,622 |
| 13 Jul 2021 | 75.50 | 78.00 | 74.00 | 76.25 | 76.25 | 53,055 |
| 12 Jul 2021 | 73.50 | 74.00 | 73.00 | 74.50 | 74.50 | 15,743 |
| 09 Jul 2021 | 75.00 | 75.32 | 73.00 | 73.50 | 73.50 | 61,711 |
| 08 Jul 2021 | 77.00 | 78.00 | 74.00 | 75.00 | 75.00 | 16,783 |
| 07 Jul 2021 | 77.00 | 77.20 | 75.50 | 77.00 | 77.00 | 31,886 |
| 06 Jul 2021 | 77.50 | 77.14 | 75.10 | 77.00 | 77.00 | 49,848 |
| 05 Jul 2021 | 77.50 | 79.00 | 74.00 | 77.50 | 77.50 | 72,202 |
| 02 Jul 2021 | 77.50 | 78.13 | 76.00 | 77.50 | 77.50 | 68,488 |
| 01 Jul 2021 | 76.00 | 77.96 | 75.00 | 77.50 | 77.50 | 35,026 |
| 30 Jun 2021 | 75.25 | 76.00 | 73.00 | 76.00 | 76.00 | 42,465 |
| 29 Jun 2021 | 76.50 | 78.00 | 74.00 | 75.25 | 75.25 | 62,135 |
| 28 Jun 2021 | 77.50 | 76.90 | 76.00 | 77.50 | 77.50 | 10,652 |
| 25 Jun 2021 | 77.00 | 76.52 | 75.50 | 77.50 | 77.50 | 5,167 |
| 24 Jun 2021 | 77.50 | 78.50 | 75.00 | 77.00 | 77.00 | 96,229 |
| 23 Jun 2021 | 77.00 | 77.80 | 76.00 | 77.50 | 77.50 | 32,780 |
| 22 Jun 2021 | 77.00 | 77.56 | 75.00 | 77.00 | 77.00 | 57,712 |
| 21 Jun 2021 | 76.25 | 76.80 | 74.00 | 77.00 | 77.00 | 25,138 |
| 18 Jun 2021 | 76.50 | 77.91 | 75.00 | 76.50 | 76.50 | 19,322 |
| 17 Jun 2021 | 76.00 | 78.00 | 73.00 | 76.50 | 76.50 | 118,351 |
| 16 Jun 2021 | 77.75 | 78.48 | 76.00 | 77.00 | 77.00 | 142,542 |
| 15 Jun 2021 | 77.75 | 76.50 | 76.50 | 77.75 | 77.75 | 2,500 |
| 14 Jun 2021 | 77.75 | 78.35 | 76.50 | 77.75 | 77.75 | 63,282 |
| 11 Jun 2021 | 77.75 | 78.25 | 76.00 | 76.50 | 76.50 | 209,456 |
| 10 Jun 2021 | 77.50 | 79.00 | 76.00 | 76.00 | 76.00 | 44,521 |
| 10 Jun 2021 | 0.8 Dividend | |||||
| 09 Jun 2021 | 77.50 | 76.00 | 76.00 | 77.50 | 76.70 | 7,794 |
| 08 Jun 2021 | 77.00 | 76.75 | 76.00 | 77.50 | 76.70 | 110,563 |
| 07 Jun 2021 | 77.50 | 78.00 | 76.00 | 77.00 | 76.21 | 48,497 |
| 04 Jun 2021 | 77.50 | 77.24 | 76.50 | 77.50 | 76.70 | 44,565 |
| 03 Jun 2021 | 77.75 | 77.63 | 74.00 | 77.50 | 76.70 | 80,973 |
| 02 Jun 2021 | 77.75 | 77.72 | 75.50 | 77.75 | 76.95 | 25,643 |
| 01 Jun 2021 | 77.75 | 78.35 | 76.50 | 77.75 | 76.95 | 60,205 |
| 28 May 2021 | 77.75 | 77.88 | 76.50 | 77.75 | 76.95 | 29,489 |
| 27 May 2021 | 77.50 | 77.80 | 76.50 | 77.75 | 76.95 | 66,236 |
| 26 May 2021 | 77.50 | 77.95 | 76.00 | 77.50 | 76.70 | 18,983 |
| 25 May 2021 | 77.00 | 79.00 | 75.44 | 77.50 | 76.70 | 18,137 |
| 24 May 2021 | 77.00 | 77.50 | 75.00 | 77.00 | 76.21 | 16,801 |
| 21 May 2021 | 77.00 | 79.00 | 73.50 | 77.00 | 76.21 | 266,246 |
| 20 May 2021 | 77.00 | 77.33 | 75.00 | 77.00 | 76.21 | 73,648 |
| 19 May 2021 | 77.25 | 78.50 | 75.50 | 76.00 | 75.22 | 65,560 |
| 18 May 2021 | 76.50 | 78.25 | 74.55 | 77.50 | 76.70 | 42,321 |
| 17 May 2021 | 75.50 | 78.00 | 72.00 | 76.50 | 75.71 | 22,286 |
| 14 May 2021 | 77.00 | 77.20 | 76.84 | 77.00 | 76.21 | 2,905 |
| 13 May 2021 | 76.00 | 78.25 | 73.50 | 77.00 | 76.21 | 59,944 |
| 12 May 2021 | 76.00 | 79.50 | 73.50 | 76.00 | 75.22 | 47,287 |
| 11 May 2021 | 76.00 | 79.60 | 73.66 | 76.00 | 75.22 | 38,364 |
| 10 May 2021 | 78.00 | 81.00 | 75.26 | 77.00 | 76.21 | 455,216 |
| 07 May 2021 | 77.00 | 77.84 | 74.50 | 78.00 | 77.19 | 90,270 |
| 06 May 2021 | 76.50 | 79.00 | 74.00 | 77.00 | 76.21 | 54,384 |
| 05 May 2021 | 76.50 | 78.33 | 74.43 | 76.25 | 75.46 | 76,036 |
| 04 May 2021 | 76.50 | 79.93 | 74.54 | 76.50 | 75.71 | 165,408 |
| 30 Apr 2021 | 76.50 | 79.37 | 74.54 | 76.50 | 75.71 | 17,318 |
| 29 Apr 2021 | 76.50 | 79.92 | 74.47 | 76.50 | 75.71 | 49,402 |
| 28 Apr 2021 | 76.50 | 79.93 | 74.96 | 76.50 | 75.71 | 58,828 |
| 27 Apr 2021 | 76.50 | 80.00 | 74.00 | 78.00 | 77.19 | 286,837 |
| 26 Apr 2021 | 76.00 | 78.50 | 73.88 | 76.50 | 75.71 | 39,547 |
| 23 Apr 2021 | 77.50 | 79.50 | 78.00 | 77.25 | 76.45 | 137,858 |
| 22 Apr 2021 | 78.00 | 78.40 | 76.00 | 78.00 | 77.19 | 90,416 |
| 21 Apr 2021 | 77.75 | 78.00 | 76.00 | 78.00 | 77.19 | 85,383 |
| 20 Apr 2021 | 78.75 | 79.00 | 75.50 | 77.75 | 76.95 | 108,954 |
| 19 Apr 2021 | 78.50 | 79.00 | 78.00 | 78.75 | 77.94 | 28,609 |
| 16 Apr 2021 | 77.50 | 79.00 | 76.25 | 78.50 | 77.69 | 191,730 |
| 15 Apr 2021 | 77.50 | 79.05 | 75.50 | 77.50 | 76.70 | 445,297 |
| 14 Apr 2021 | 77.50 | 81.00 | 75.50 | 77.50 | 76.70 | 243,968 |
| 13 Apr 2021 | 78.00 | 78.40 | 74.72 | 77.50 | 76.70 | 133,620 |
| 12 Apr 2021 | 78.00 | 80.00 | 76.00 | 79.00 | 78.18 | 101,306 |
| 09 Apr 2021 | 77.50 | 80.00 | 75.00 | 78.00 | 77.19 | 156,180 |
| 08 Apr 2021 | 75.00 | 77.67 | 75.00 | 76.50 | 75.71 | 151,752 |
| 07 Apr 2021 | 74.25 | 75.58 | 72.50 | 74.50 | 73.73 | 113,400 |
| 06 Apr 2021 | 72.50 | 76.00 | 72.00 | 74.25 | 73.48 | 127,234 |
| 01 Apr 2021 | 72.50 | 73.00 | 72.00 | 72.50 | 71.75 | 158,571 |
| 31 Mar 2021 | 72.50 | 72.82 | 72.00 | 72.50 | 71.75 | 37,115 |
| 30 Mar 2021 | 72.25 | 72.83 | 71.50 | 72.50 | 71.75 | 61,540 |
| 29 Mar 2021 | 73.25 | 74.95 | 71.00 | 72.25 | 71.50 | 130,607 |
| 26 Mar 2021 | 73.00 | 74.95 | 71.00 | 73.25 | 72.49 | 33,450 |
| 25 Mar 2021 | 73.00 | 74.99 | 71.10 | 73.00 | 72.25 | 22,629 |
| 24 Mar 2021 | 73.00 | 74.99 | 72.08 | 73.00 | 72.25 | 13,218 |
| 23 Mar 2021 | 72.50 | 75.00 | 71.50 | 73.00 | 72.25 | 163,062 |
| 22 Mar 2021 | 72.50 | 75.00 | 73.00 | 72.50 | 71.75 | 17,616 |
| 19 Mar 2021 | 72.50 | 75.00 | 71.35 | 73.00 | 72.25 | 13,983 |
| 18 Mar 2021 | 73.50 | 75.00 | 71.00 | 73.00 | 72.25 | 71,705 |
| 17 Mar 2021 | 72.50 | 73.28 | 71.50 | 72.50 | 71.75 | 57,769 |
| 16 Mar 2021 | 71.75 | 72.59 | 70.00 | 72.50 | 71.75 | 101,921 |
| 15 Mar 2021 | 71.50 | 73.00 | 70.00 | 71.75 | 71.01 | 193,448 |
| 12 Mar 2021 | 72.25 | 73.50 | 71.42 | 72.50 | 71.75 | 113,103 |
| 11 Mar 2021 | 72.75 | 73.00 | 72.00 | 72.75 | 72.00 | 209,405 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
