DSW Capital plc (DSW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:00PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,000 |
| 09 May 2024 | 50.00 | 50.00 | 46.00 | 50.00 | 50.00 | 14,319 |
| 08 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10 |
| 07 May 2024 | 50.00 | 46.00 | 46.00 | 50.00 | 50.00 | 6 |
| 03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 02 May 2024 | 50.00 | 51.20 | 45.00 | 50.00 | 50.00 | 37,148 |
| 01 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 29 Apr 2024 | 50.00 | 51.47 | 49.33 | 50.00 | 50.00 | 30,812 |
| 26 Apr 2024 | 50.00 | 49.33 | 49.33 | 50.00 | 50.00 | 5,914 |
| 25 Apr 2024 | 50.00 | 49.33 | 49.33 | 50.00 | 50.00 | 400 |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 23 Apr 2024 | 50.00 | 49.00 | 45.00 | 50.00 | 50.00 | 9,468 |
| 22 Apr 2024 | 50.00 | 49.33 | 49.33 | 50.00 | 50.00 | 13 |
| 19 Apr 2024 | 50.00 | 55.00 | 45.00 | 50.00 | 50.00 | 13,361 |
| 18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 17 Apr 2024 | 50.00 | 45.00 | 45.00 | 50.00 | 50.00 | 7 |
| 16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 11 Apr 2024 | 50.00 | 49.33 | 49.33 | 50.00 | 50.00 | 183 |
| 10 Apr 2024 | 50.00 | 55.00 | 49.33 | 50.00 | 50.00 | 1,276 |
| 09 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,875 |
| 08 Apr 2024 | 50.00 | 55.00 | 49.80 | 50.00 | 50.00 | 19,133 |
| 05 Apr 2024 | 50.00 | 49.80 | 49.80 | 50.00 | 50.00 | 1,200 |
| 04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,400 |
| 03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,524 |
| 02 Apr 2024 | 51.00 | 49.00 | 49.00 | 50.00 | 50.00 | 8 |
| 28 Mar 2024 | 50.00 | 55.47 | 47.00 | 51.00 | 51.00 | 29,968 |
| 27 Mar 2024 | 50.00 | 48.80 | 47.20 | 50.00 | 50.00 | 2,851 |
| 26 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Mar 2024 | 50.00 | 48.80 | 48.80 | 50.00 | 50.00 | 1,600 |
| 21 Mar 2024 | 50.00 | 47.20 | 47.20 | 50.00 | 50.00 | 400 |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 Mar 2024 | 50.00 | 45.00 | 45.00 | 50.00 | 50.00 | 36 |
| 18 Mar 2024 | 50.00 | 48.00 | 48.00 | 48.00 | 48.00 | 124 |
| 15 Mar 2024 | 50.00 | 54.50 | 52.00 | 50.00 | 50.00 | 5,036 |
| 14 Mar 2024 | 50.00 | 49.95 | 49.72 | 50.00 | 50.00 | 9,400 |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 11 Mar 2024 | 50.00 | 54.50 | 47.50 | 50.00 | 50.00 | 4,507 |
| 08 Mar 2024 | 50.00 | 54.50 | 48.00 | 50.00 | 50.00 | 2,573 |
| 07 Mar 2024 | 50.00 | 55.00 | 45.00 | 48.00 | 48.00 | 309 |
| 06 Mar 2024 | 50.00 | 55.00 | 46.00 | 50.00 | 50.00 | 17,050 |
| 05 Mar 2024 | 50.00 | 53.00 | 53.00 | 50.00 | 50.00 | 30,000 |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 29 Feb 2024 | 50.00 | 53.00 | 53.00 | 50.00 | 50.00 | 66 |
| 28 Feb 2024 | 50.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3,000 |
| 27 Feb 2024 | 50.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1,477 |
| 26 Feb 2024 | 50.00 | 55.00 | 45.00 | 48.00 | 48.00 | 14,981 |
| 23 Feb 2024 | 50.00 | 51.00 | 51.00 | 51.00 | 51.00 | 300 |
| 22 Feb 2024 | 50.00 | 54.00 | 47.00 | 50.00 | 50.00 | 7,047 |
| 21 Feb 2024 | 50.00 | 49.60 | 47.00 | 50.00 | 50.00 | 268 |
| 20 Feb 2024 | 50.00 | 49.60 | 48.05 | 50.00 | 50.00 | 6,769 |
| 19 Feb 2024 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | 32 |
| 16 Feb 2024 | 48.00 | 53.00 | 48.00 | 53.00 | 53.00 | 76,299 |
| 15 Feb 2024 | 40.00 | 52.50 | 35.60 | 48.00 | 48.00 | 90,317 |
| 14 Feb 2024 | 62.50 | 65.00 | 58.30 | 60.50 | 60.50 | 5,533 |
| 13 Feb 2024 | 62.50 | 62.89 | 58.50 | 58.50 | 58.50 | 5,789 |
| 12 Feb 2024 | 62.50 | 64.70 | 60.00 | 62.50 | 62.50 | 17,802 |
| 09 Feb 2024 | 62.50 | 64.70 | 60.30 | 62.50 | 62.50 | 10 |
| 08 Feb 2024 | 62.50 | 60.00 | 60.00 | 62.50 | 62.50 | 293 |
| 07 Feb 2024 | 62.50 | 64.00 | 60.00 | 62.50 | 62.50 | 5,082 |
| 06 Feb 2024 | 60.50 | 65.00 | 61.00 | 64.00 | 64.00 | 58,051 |
| 05 Feb 2024 | 60.50 | 64.00 | 59.15 | 64.00 | 64.00 | 23,875 |
| 02 Feb 2024 | 60.50 | 63.79 | 58.40 | 60.50 | 60.50 | 2,936 |
| 01 Feb 2024 | 60.50 | 63.79 | 58.52 | 60.50 | 60.50 | 8,698 |
| 31 Jan 2024 | 60.50 | 62.00 | 58.40 | 60.50 | 60.50 | 4,903 |
| 30 Jan 2024 | 59.50 | 63.00 | 58.10 | 62.00 | 62.00 | 12,099 |
| 29 Jan 2024 | 58.50 | 61.79 | 61.79 | 58.50 | 58.50 | 24 |
| 26 Jan 2024 | 58.50 | 62.00 | 55.70 | 58.50 | 58.50 | 11,912 |
| 25 Jan 2024 | 58.50 | 61.79 | 56.75 | 58.50 | 58.50 | 13,047 |
| 24 Jan 2024 | 58.50 | 61.58 | 60.00 | 58.50 | 58.50 | 1,263 |
| 23 Jan 2024 | 58.50 | 61.58 | 57.03 | 58.50 | 58.50 | 1,075 |
| 22 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 19 Jan 2024 | 58.50 | 55.00 | 55.00 | 58.50 | 58.50 | 2,326 |
| 18 Jan 2024 | 57.00 | 60.00 | 59.00 | 58.50 | 58.50 | 8,804 |
| 17 Jan 2024 | 57.00 | 60.00 | 54.00 | 54.00 | 54.00 | 40,392 |
| 16 Jan 2024 | 57.50 | 60.00 | 55.30 | 60.00 | 60.00 | 6,649 |
| 15 Jan 2024 | 57.20 | 57.20 | 54.00 | 57.50 | 57.50 | 17,457 |
| 12 Jan 2024 | 55.00 | 57.00 | 54.00 | 55.50 | 55.50 | 19,926 |
| 11 Jan 2024 | 54.50 | 57.00 | 53.75 | 55.00 | 55.00 | 7,000 |
| 10 Jan 2024 | 54.50 | 56.00 | 52.50 | 54.50 | 54.50 | 3,285 |
| 09 Jan 2024 | 51.50 | 54.00 | 54.00 | 53.50 | 53.50 | 83,660 |
| 08 Jan 2024 | 51.50 | 54.58 | 48.00 | 51.50 | 51.50 | 57,249 |
| 05 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 04 Jan 2024 | 51.50 | 55.00 | 49.00 | 51.50 | 51.50 | 49,719 |
| 03 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 02 Jan 2024 | 51.50 | 54.58 | 48.70 | 53.50 | 53.50 | 34,551 |
| 29 Dec 2023 | 51.50 | 54.50 | 54.30 | 51.50 | 51.50 | 8,246 |
| 28 Dec 2023 | 51.50 | 55.00 | 52.50 | 51.50 | 51.50 | 3,136 |
| 27 Dec 2023 | 51.00 | 53.00 | 52.50 | 53.00 | 53.00 | 59,294 |
| 22 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 21 Dec 2023 | 51.00 | 53.00 | 52.00 | 53.00 | 53.00 | 34,368 |
| 20 Dec 2023 | 51.00 | 53.64 | 52.00 | 53.00 | 53.00 | 20,426 |
| 19 Dec 2023 | 51.00 | 53.64 | 52.75 | 51.00 | 51.00 | 401 |
| 18 Dec 2023 | 51.00 | 52.50 | 52.00 | 51.00 | 51.00 | 27,500 |
| 15 Dec 2023 | 51.00 | 53.64 | 48.60 | 51.00 | 51.00 | 12 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.