UK markets closed

Downing Strategic Micro-Cap Inv. Trust plc (DSM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
80.00+1.00 (+1.27%)
At close: 11:34AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Oct 202177.6480.8577.6480.0080.0045,087
25 Oct 202179.5080.5877.0079.0079.0013,261
22 Oct 202179.7581.5077.5079.5079.50326
21 Oct 202178.0082.0077.0079.7579.75140,163
20 Oct 202177.7577.4575.0078.0078.0030,144
19 Oct 202177.7577.6276.5077.7577.7516,073
18 Oct 202177.7578.5077.0078.5078.50123,204
15 Oct 202177.2577.5075.5077.0077.0025,449
14 Oct 202177.7578.0075.5077.2577.2531,147
13 Oct 202176.7577.5075.5077.7577.7545,567
12 Oct 202177.5077.5075.0076.7576.7526,847
11 Oct 202178.2578.2076.0077.5077.50220,541
08 Oct 202177.0078.4576.1577.5077.5074,923
07 Oct 202174.5075.5074.2375.0075.0015,718
06 Oct 202175.5075.5073.0074.5074.5027,027
05 Oct 202176.5075.7375.0076.0076.0012,782
04 Oct 202178.0077.4874.5077.2577.25112,207
01 Oct 202177.5077.4876.0077.0077.0046,895
30 Sept 202176.7577.5275.5078.5078.5048,529
29 Sept 202179.5079.5075.0076.0076.0089,549
28 Sept 202181.0084.0074.5079.5079.50101,707
27 Sept 202181.5083.3478.0081.0081.0022,492
24 Sept 202181.5081.8578.0081.5081.5035,516
23 Sept 202182.0082.3279.0081.5081.5035,202
22 Sept 202181.5085.0079.0082.0082.0072,615
21 Sept 202180.5082.3578.0081.5081.50101,407
20 Sept 202184.0085.0079.0080.5080.5079,105
17 Sept 202183.5086.0082.6483.7583.7531,552
16 Sept 202183.5085.0080.0083.5083.5090,237
15 Sept 202184.0086.0081.0083.5083.5038,510
14 Sept 202185.0087.4084.0084.5084.50107,488
13 Sept 202187.0087.0085.0087.0087.0015,280
10 Sept 202187.0088.7283.8684.7584.75115,254
09 Sept 202182.5089.0083.4286.0086.00761,774
08 Sept 202178.7584.9578.0082.0082.00205,294
07 Sept 202177.0078.9877.6678.7578.75209,390
06 Sept 202176.0079.0076.0478.0078.00392,955
03 Sept 202176.5078.0073.0077.0077.00175,766
02 Sept 202176.2577.0075.3076.5076.50174,333
01 Sept 202175.7576.8574.5074.5074.50201,042
31 Aug 202173.7576.6473.9176.0076.00195,412
27 Aug 202173.7573.9273.5073.7573.7574,235
26 Aug 202173.7574.0073.5074.0074.0044,451
25 Aug 202173.7573.9672.5073.7573.75128,602
24 Aug 202173.7574.0073.5073.7573.7539,162
23 Aug 202173.5074.5073.2673.7573.7552,102
20 Aug 202172.5073.9671.7873.5073.5058,704
19 Aug 202170.5073.9067.6272.5072.50114,445
18 Aug 202170.5070.5067.5970.5070.5091,822
17 Aug 202170.2571.0067.5070.5070.5055,131
16 Aug 202171.2571.9367.5069.0069.0097,097
13 Aug 202168.2572.5667.6071.2571.25177,555
12 Aug 202169.0072.0067.6469.0069.0089,457
11 Aug 202171.2572.0067.5067.5067.50184,860
10 Aug 202172.0073.5069.0071.2571.2538,503
09 Aug 202172.0071.3670.0072.0072.0046,618
06 Aug 202171.5074.0070.0072.0072.0016,943
05 Aug 202170.0069.3668.0070.5070.50973,461
04 Aug 202169.5069.5068.0070.0070.00178,867
03 Aug 202169.7570.5068.0069.0069.0076,693
02 Aug 202170.7571.0068.0068.5068.50227,593
30 Jul 202173.5075.5070.0070.7570.7519,493
29 Jul 202174.5075.0072.0073.5073.5016,797
28 Jul 202174.5073.3272.5675.0075.0031,423
27 Jul 202175.0073.3673.0074.5074.5061,902
26 Jul 202173.5077.0071.0075.0075.0023,485
23 Jul 202174.5072.0072.0074.0074.0023,490
22 Jul 202174.7573.9972.5074.5074.5028,049
21 Jul 202175.5077.0071.5074.5074.5038,138
20 Jul 202174.5073.0073.0075.5075.5022,000
19 Jul 202175.0075.0073.5074.5074.5019,961
16 Jul 202176.5076.5074.5075.5075.5041,361
15 Jul 202176.5077.9775.2576.5076.5077,240
14 Jul 202176.5076.0075.0076.5076.5019,622
13 Jul 202175.5078.0074.0076.2576.2553,055
12 Jul 202173.5074.0073.0074.5074.5015,743
09 Jul 202175.0075.3273.0073.5073.5061,711
08 Jul 202177.0078.0074.0075.0075.0016,783
07 Jul 202177.0077.2075.5077.0077.0031,886
06 Jul 202177.5077.1475.1077.0077.0049,848
05 Jul 202177.5079.0074.0077.5077.5072,202
02 Jul 202177.5078.1376.0077.5077.5068,488
01 Jul 202176.0077.9675.0077.5077.5035,026
30 Jun 202175.2576.0073.0076.0076.0042,465
29 Jun 202176.5078.0074.0075.2575.2562,135
28 Jun 202177.5076.9076.0077.5077.5010,652
25 Jun 202177.0076.5275.5077.5077.505,167
24 Jun 202177.5078.5075.0077.0077.0096,229
23 Jun 202177.0077.8076.0077.5077.5032,780
22 Jun 202177.0077.5675.0077.0077.0057,712
21 Jun 202176.2576.8074.0077.0077.0025,138
18 Jun 202176.5077.9175.0076.5076.5019,322
17 Jun 202176.0078.0073.0076.5076.50118,351
16 Jun 202177.7578.4876.0077.0077.00142,542
15 Jun 202177.7576.5076.5077.7577.752,500
14 Jun 202177.7578.3576.5077.7577.7563,282
11 Jun 202177.7578.2576.0076.5076.50209,456
10 Jun 202177.5079.0076.0076.0076.0044,521
10 Jun 20210.8 Dividend
09 Jun 202177.5076.0076.0077.5076.707,794
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...