UK markets close in 8 hours 25 minutes

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
DateOpenHighLowClose*Adj. close**Volume
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
08 Jun 202177.0076.7576.0077.5076.70110,563
07 Jun 202177.5078.0076.0077.0076.2148,497
04 Jun 202177.5077.2476.5077.5076.7044,565
03 Jun 202177.7577.6374.0077.5076.7080,973
02 Jun 202177.7577.7275.5077.7576.9525,643
01 Jun 202177.7578.3576.5077.7576.9560,205
28 May 202177.7577.8876.5077.7576.9529,489
27 May 202177.5077.8076.5077.7576.9566,236
26 May 202177.5077.9576.0077.5076.7018,983
25 May 202177.0079.0075.4477.5076.7018,137
24 May 202177.0077.5075.0077.0076.2116,801
21 May 202177.0079.0073.5077.0076.21266,246
20 May 202177.0077.3375.0077.0076.2173,648
19 May 202177.2578.5075.5076.0075.2265,560
18 May 202176.5078.2574.5577.5076.7042,321
17 May 202175.5078.0072.0076.5075.7122,286
14 May 202177.0077.2076.8477.0076.212,905
13 May 202176.0078.2573.5077.0076.2159,944
12 May 202176.0079.5073.5076.0075.2247,287
11 May 202176.0079.6073.6676.0075.2238,364
10 May 202178.0081.0075.2677.0076.21455,216
07 May 202177.0077.8474.5078.0077.1990,270
06 May 202176.5079.0074.0077.0076.2154,384
05 May 202176.5078.3374.4376.2575.4676,036
04 May 202176.5079.9374.5476.5075.71165,408
30 Apr 202176.5079.3774.5476.5075.7117,318
29 Apr 202176.5079.9274.4776.5075.7149,402
28 Apr 202176.5079.9374.9676.5075.7158,828
27 Apr 202176.5080.0074.0078.0077.19286,837
26 Apr 202176.0078.5073.8876.5075.7139,547
23 Apr 202177.5079.5078.0077.2576.45137,858
22 Apr 202178.0078.4076.0078.0077.1990,416
21 Apr 202177.7578.0076.0078.0077.1985,383
20 Apr 202178.7579.0075.5077.7576.95108,954
19 Apr 202178.5079.0078.0078.7577.9428,609
16 Apr 202177.5079.0076.2578.5077.69191,730
15 Apr 202177.5079.0575.5077.5076.70445,297
14 Apr 202177.5081.0075.5077.5076.70243,968
13 Apr 202178.0078.4074.7277.5076.70133,620
12 Apr 202178.0080.0076.0079.0078.18101,306
09 Apr 202177.5080.0075.0078.0077.19156,180
08 Apr 202175.0077.6775.0076.5075.71151,752
07 Apr 202174.2575.5872.5074.5073.73113,400
06 Apr 202172.5076.0072.0074.2573.48127,234
01 Apr 202172.5073.0072.0072.5071.75158,571
31 Mar 202172.5072.8272.0072.5071.7537,115
30 Mar 202172.2572.8371.5072.5071.7561,540
29 Mar 202173.2574.9571.0072.2571.50130,607
26 Mar 202173.0074.9571.0073.2572.4933,450
25 Mar 202173.0074.9971.1073.0072.2522,629
24 Mar 202173.0074.9972.0873.0072.2513,218
23 Mar 202172.5075.0071.5073.0072.25163,062
22 Mar 202172.5075.0073.0072.5071.7517,616
19 Mar 202172.5075.0071.3573.0072.2513,983
18 Mar 202173.5075.0071.0073.0072.2571,705
17 Mar 202172.5073.2871.5072.5071.7557,769
16 Mar 202171.7572.5970.0072.5071.75101,921
15 Mar 202171.5073.0070.0071.7571.01193,448
12 Mar 202172.2573.5071.4272.5071.75113,103
11 Mar 202172.7573.0072.0072.7572.00209,405
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...