UK markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
78.50+1.00 (+1.29%)
At close: 5:38PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202177.5079.0076.2578.5078.50191,730
15 Apr 202177.5079.0575.5077.5077.50445,297
14 Apr 202177.5081.0075.5077.5077.50243,968
13 Apr 202178.0078.4074.7277.5077.50133,620
12 Apr 202178.0080.0076.0079.0079.00101,306
09 Apr 202177.5080.0075.0078.0078.00156,180
08 Apr 202175.0077.6775.0076.5076.50151,752
07 Apr 202174.2575.5872.5074.5074.50113,400
06 Apr 202172.5076.0072.0074.2574.25127,234
01 Apr 202172.5073.0072.0072.5072.50158,571
31 Mar 202172.5072.8272.0072.5072.5037,115
30 Mar 202172.2572.8371.5072.5072.5061,540
29 Mar 202173.2574.9571.0072.2572.25130,607
26 Mar 202173.0074.9571.0073.2573.2533,450
25 Mar 202173.0074.9971.1073.0073.0022,629
24 Mar 202173.0074.9972.0873.0073.0013,218
23 Mar 202172.5075.0071.5073.0073.00163,062
22 Mar 202172.5075.0073.0072.5072.5017,616
19 Mar 202172.5075.0071.3573.0073.0013,983
18 Mar 202173.5075.0071.0073.0073.0071,705
17 Mar 202172.5073.2871.5072.5072.5057,769
16 Mar 202171.7572.5970.0072.5072.50101,921
15 Mar 202171.5073.0070.0071.7571.75193,448
12 Mar 202172.2573.5071.4272.5072.50113,103
11 Mar 202172.7573.0072.0072.7572.75209,405
10 Mar 202171.0073.4770.0072.7572.7569,421
09 Mar 202171.5074.0070.6471.5071.5063,461
08 Mar 202171.0072.5069.6471.5071.5079,344
05 Mar 202171.5072.3070.5072.2572.25234,057
04 Mar 202171.0072.0068.5071.5071.50149,904
03 Mar 202170.5073.0069.0071.5071.5095,474
02 Mar 202170.5072.0068.7870.5070.50190,851
01 Mar 202172.0072.5069.8371.0071.00208,338
26 Feb 202170.2572.4068.0072.0072.0095,209
25 Feb 202173.5074.4272.7273.0073.0084,174
24 Feb 202172.7574.5071.4973.5073.50115,495
23 Feb 202172.7572.7571.3972.7572.7579,655
22 Feb 202172.0073.0070.0071.5071.50147,323
19 Feb 202171.7573.5070.5072.0072.00292,189
18 Feb 202171.7574.0070.5071.7571.75137,022
17 Feb 202172.5074.5070.6472.0072.00371,972
16 Feb 202172.2574.5070.5072.5072.50536,701
15 Feb 202171.0074.2870.0072.2572.25190,759
12 Feb 202170.5074.5069.5071.0071.00110,594
11 Feb 202172.5072.2069.0070.5070.50150,779
10 Feb 202171.5074.3270.0072.2572.25247,230
09 Feb 202170.5075.0070.5073.0073.00279,169
08 Feb 202171.0072.0070.0071.0071.00517,199
05 Feb 202167.5076.0065.0071.0071.00685,947
04 Feb 202164.0065.4463.6965.7565.7560,969
03 Feb 202164.0065.0063.9064.0064.0013,986
02 Feb 202163.0065.0061.9863.0063.0047,773
01 Feb 202163.0064.7461.5061.5061.5080,500
29 Jan 202164.0065.0063.0063.5063.5050,879
28 Jan 202164.0064.5061.5964.0064.0079,474
27 Jan 202166.5066.5063.5064.7564.75103,247
26 Jan 202166.5066.7066.0066.5066.50128,717
25 Jan 202166.5068.5065.5066.5066.50177,082
22 Jan 202166.7568.0066.5667.5067.5099,570
21 Jan 202166.2566.5066.0066.5066.5039,296
20 Jan 202165.2567.5065.0065.5065.5090,010
19 Jan 202162.7564.5063.6164.2564.2570,576
18 Jan 202161.7563.5060.2663.5063.5010,161
15 Jan 202162.7563.5062.3863.0063.00165,659
14 Jan 202161.5062.5061.9962.2562.2593,864
13 Jan 202160.0062.0058.2061.5061.5069,960
12 Jan 202160.7560.5057.8360.0060.0085,229
11 Jan 202160.7562.0059.0061.0061.00152,043
08 Jan 202161.0060.4059.0060.7560.75180,265
07 Jan 202161.2560.9259.0061.0061.00112,397
06 Jan 202161.0060.4959.5061.2561.2535,641
05 Jan 202161.0060.5559.5061.0061.0031,640
04 Jan 202158.0060.6457.0061.0061.00104,651
31 Dec 202060.5059.0058.0059.0059.00913,130
30 Dec 202060.0059.2558.0060.0060.00313,530
29 Dec 202060.7561.1058.0059.5059.50351,092
24 Dec 202060.0062.0059.3460.0060.0030,939
23 Dec 202057.2558.0055.5058.0058.0096,299
22 Dec 202058.0057.7557.5057.7557.7548,523
21 Dec 202058.0059.0057.5059.0059.0077,607
18 Dec 202057.7558.8357.5058.5058.50241,355
17 Dec 202059.0058.3057.5058.0058.00117,976
16 Dec 202058.2558.2558.0058.2558.2582,375
15 Dec 202058.5058.3658.0058.2558.2573,746
14 Dec 202060.0059.0058.0059.0059.0063,362
11 Dec 202060.0060.0058.0058.5058.50283,776
10 Dec 202059.5060.0058.5060.0060.0025,628
09 Dec 202059.5059.0459.0059.5059.5060,119
08 Dec 202059.5059.0559.0059.5059.5032,472
07 Dec 202059.5059.0658.2559.2559.2583,797
04 Dec 202059.2559.3359.0059.5059.50100,988
03 Dec 202060.5061.0158.0060.5060.50292,544
02 Dec 202059.0061.1658.0060.5060.50180,910
01 Dec 202060.2559.0057.0058.0058.009,957
30 Nov 202060.5062.5057.0060.0060.00429,202
27 Nov 202060.2560.2659.5060.2560.2564,559
26 Nov 202059.5061.0059.0060.2560.25174,107
25 Nov 202059.5059.2859.0059.5059.5082,899
24 Nov 202059.2559.3359.0059.5059.5022,123
23 Nov 202058.2559.0058.0059.2559.2569,029
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...