UK markets closed

Downing Strategic Micro-Cap Investment Trust PLC (DSM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
68.40-0.10 (-0.15%)
At close: 04:19PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 May 202268.0069.0067.0068.4068.40181,812
18 May 202266.5072.0064.9568.5068.50129,589
17 May 202267.5068.5067.7066.5066.5012,091
16 May 202266.5068.7564.0067.0067.0046,987
13 May 202266.5066.6963.5066.5066.5094,825
12 May 202266.5066.2066.2066.5066.5078
11 May 202265.5067.1564.0066.5066.5044,210
10 May 202267.0065.5064.0065.5065.501,847,364
09 May 202269.5070.6064.0067.3067.3077,847
06 May 202269.5071.0067.3070.0070.00104,687
05 May 202269.5069.4067.0069.5069.5015,059
04 May 202270.5073.0066.0069.5069.50155,606
03 May 202270.5069.8068.0070.5070.5018,612
29 Apr 202271.5070.0069.0071.5071.5035,632
28 Apr 202271.5070.0069.0071.5071.5025,928
27 Apr 202271.5070.2070.1071.5071.503,201
26 Apr 202271.0071.4568.4071.5071.50135,586
25 Apr 202270.5071.4568.0068.4068.4088,347
22 Apr 202272.0071.3471.0072.0072.0047,102
21 Apr 202272.0071.6271.0072.0072.0011,052
20 Apr 202270.9071.0570.0071.5071.5085,237
19 Apr 202270.6070.0068.4070.9070.9025,117
14 Apr 202272.8072.9368.0070.6070.60153,917
13 Apr 202272.8073.0072.6072.8072.8091,879
12 Apr 202270.8073.5071.4072.8072.80184,703
11 Apr 202270.5073.0070.5570.8070.8044,561
08 Apr 202267.5074.0067.0070.3070.30725,950
07 Apr 202267.5067.5067.0067.5067.5011,128
06 Apr 202267.5067.8066.5067.5067.5086,896
05 Apr 202268.5069.0767.0067.2067.20115,896
04 Apr 202266.5070.0066.5169.0069.00458,833
01 Apr 202267.0067.0066.0066.5066.50306,960
31 Mar 202267.5067.4966.0067.0067.00111,423
30 Mar 202269.0069.7267.0069.0069.00338,641
29 Mar 202270.0072.0066.6167.0067.00408,405
28 Mar 202270.0071.5668.0070.0070.0019,477
25 Mar 202271.0070.0070.0070.5070.5026,610
24 Mar 202270.0070.0069.9870.5070.5053,821
23 Mar 202270.0070.1068.5070.0070.0026,198
22 Mar 202269.5070.2668.5070.0070.0073,028
21 Mar 202269.5069.5068.0069.5069.5015,657
18 Mar 202269.5068.0066.6069.5069.5050,221
17 Mar 202270.0070.7268.5070.0070.00220,098
16 Mar 202267.0070.0067.8969.5069.5029,008
15 Mar 202265.0067.0063.0066.0066.00102,628
14 Mar 202266.5069.0064.0067.5067.50157,339
11 Mar 202267.5066.7566.0266.5066.5048,886
10 Mar 202267.5067.5066.0067.5067.5073,703
09 Mar 202269.0069.0066.5067.5067.5058,227
08 Mar 202267.5067.0065.0066.5066.5023,887
07 Mar 202267.0071.0065.0067.5067.5089,400
04 Mar 202272.5072.3067.0067.0067.0079,493
03 Mar 202272.7573.0071.5072.5072.50123,950
02 Mar 202272.7572.9472.5072.7572.7583,510
01 Mar 202272.7574.5072.0272.7572.75131,354
28 Feb 202269.5073.0069.9972.7572.7540,251
25 Feb 202270.0072.0067.5071.5071.5023,178
24 Feb 202269.0072.0067.0070.0070.0039,740
23 Feb 202271.5074.0069.6872.0072.0061,168
22 Feb 202272.7573.3070.5073.0073.0097,670
21 Feb 202271.0074.0069.5173.5073.5052,424
18 Feb 202271.2573.9870.8673.0073.00168,224
17 Feb 202271.0071.6070.0071.0071.0074,276
16 Feb 202268.5071.5066.0070.7570.7564,781
15 Feb 202268.0070.2565.3668.2568.2544,356
14 Feb 202268.5070.5065.0068.0068.0010,742
11 Feb 202271.2570.8970.5070.7570.75116,696
10 Feb 202270.7571.0069.0270.7570.7540,882
09 Feb 202270.5070.6770.0070.7570.7558,552
08 Feb 202268.7571.0068.8470.2570.2519,745
07 Feb 202270.0070.0067.1068.7568.75214,019
04 Feb 202271.0071.3569.0070.0070.00228,643
03 Feb 202271.0071.3570.0071.0071.0046,917
02 Feb 202271.0071.5070.0071.0071.0058,018
01 Feb 202270.0071.0068.1071.0071.0061,164
31 Jan 202269.5072.0067.0070.0070.00119,619
28 Jan 202269.5069.3067.5069.5069.5024,232
27 Jan 202269.0069.0467.0069.5069.5095,869
26 Jan 202269.7571.0068.0068.5068.5040,079
25 Jan 202269.5068.2267.0069.5069.5022,358
24 Jan 202271.0069.0066.5069.5069.50104,913
21 Jan 202273.0071.7069.0071.0071.00104,799
20 Jan 202273.0072.9871.0073.5073.5063,305
19 Jan 202272.0075.0070.0073.0073.0060,770
18 Jan 202274.0073.6670.0072.0072.0067,429
17 Jan 202274.0073.0572.0074.0074.0027,794
14 Jan 202273.0074.1072.0073.5073.5075,519
13 Jan 202272.5074.2070.0073.0073.0050,294
12 Jan 202270.0074.2368.0072.5072.5059,022
11 Jan 202268.5070.0067.0069.0069.0096,255
10 Jan 202272.5070.0068.0068.5068.50166,007
07 Jan 202272.5071.8068.0072.0072.00129,362
06 Jan 202272.5070.0069.0072.5072.5012,564
05 Jan 202270.0071.5069.0072.5072.5019,246
04 Jan 202271.5070.5069.0070.0070.0076,815
31 Dec 202170.5070.0069.5069.5069.505,673
30 Dec 202172.0070.2070.0070.5070.5042,142
29 Dec 202172.5071.5070.2572.0072.0021,749
24 Dec 202172.5070.5070.5072.5072.501,055
23 Dec 202173.0072.4070.5072.5072.5042,303
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...