UK markets open in 23 minutes
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,237.23 +35.96 (+0.21%) CRUDE OIL
82.96 +0.15 (+0.18%) GOLD FUTURES
2,331.30 -7.10 (-0.30%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,535.05 -1,787.44 (-3.35%)
Dewhurst PLC (DWHA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:00PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
| 23 Apr 2024 | 675.00 | 655.00 | 655.00 | 675.00 | 675.00 | 1,042 |
| 22 Apr 2024 | 675.00 | 700.00 | 690.00 | 675.00 | 675.00 | 971 |
| 19 Apr 2024 | 630.00 | 660.00 | 656.00 | 675.00 | 675.00 | 2,970 |
| 18 Apr 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 17 Apr 2024 | 630.00 | 602.00 | 600.00 | 630.00 | 630.00 | 2,180 |
| 16 Apr 2024 | 630.00 | 615.56 | 615.56 | 630.00 | 630.00 | 440 |
| 15 Apr 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 12 Apr 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 11 Apr 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 10 Apr 2024 | 630.00 | 648.00 | 648.00 | 630.00 | 630.00 | 2,142 |
| 09 Apr 2024 | 650.00 | 645.00 | 640.00 | 630.00 | 630.00 | 2,652 |
| 08 Apr 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 05 Apr 2024 | 650.00 | 645.00 | 645.00 | 650.00 | 650.00 | 4 |
| 04 Apr 2024 | 650.00 | 645.00 | 645.00 | 650.00 | 650.00 | 300 |
| 03 Apr 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 99 |
| 02 Apr 2024 | 650.00 | 645.00 | 645.00 | 650.00 | 650.00 | 81 |
| 28 Mar 2024 | 650.00 | 600.00 | 600.00 | 650.00 | 650.00 | 800 |
| 27 Mar 2024 | 655.00 | 640.00 | 640.00 | 650.00 | 650.00 | 200 |
| 26 Mar 2024 | 655.00 | 666.40 | 640.00 | 655.00 | 655.00 | 30,270 |
| 25 Mar 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| 22 Mar 2024 | 655.00 | 643.60 | 643.60 | 655.00 | 655.00 | 357 |
| 21 Mar 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| 20 Mar 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| 19 Mar 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
| 18 Mar 2024 | 702.50 | 670.00 | 670.00 | 675.00 | 675.00 | 1,000 |
| 15 Mar 2024 | 705.00 | 721.00 | 721.00 | 702.50 | 702.50 | 361 |
| 14 Mar 2024 | 705.00 | 682.20 | 682.20 | 705.00 | 705.00 | 75 |
| 13 Mar 2024 | 670.00 | 677.00 | 677.00 | 705.00 | 705.00 | 1,657 |
| 12 Mar 2024 | 670.00 | 678.00 | 678.00 | 670.00 | 670.00 | 3 |
| 11 Mar 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 08 Mar 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - |
| 07 Mar 2024 | 665.00 | 630.00 | 630.00 | 665.00 | 665.00 | 700 |
| 06 Mar 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - |
| 05 Mar 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - |
| 04 Mar 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - |
| 01 Mar 2024 | 665.00 | 630.00 | 630.00 | 665.00 | 665.00 | 200 |
| 29 Feb 2024 | 675.00 | 625.00 | 625.00 | 665.00 | 665.00 | 500 |
| 28 Feb 2024 | 675.00 | 688.00 | 688.00 | 675.00 | 675.00 | 12 |
| 27 Feb 2024 | 675.00 | 688.00 | 688.00 | 675.00 | 675.00 | 250 |
| 26 Feb 2024 | 655.00 | 690.00 | 650.00 | 675.00 | 675.00 | 2,436 |
| 23 Feb 2024 | 630.00 | 649.00 | 630.00 | 640.00 | 640.00 | 1,177 |
| 22 Feb 2024 | 625.00 | 650.00 | 620.00 | 630.00 | 630.00 | 10,940 |
| 21 Feb 2024 | 625.00 | 640.00 | 640.00 | 625.00 | 625.00 | 300 |
| 20 Feb 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| 19 Feb 2024 | 625.00 | 613.00 | 610.00 | 625.00 | 625.00 | 1,921 |
| 16 Feb 2024 | 625.00 | 613.00 | 613.00 | 625.00 | 625.00 | 600 |
| 15 Feb 2024 | 625.00 | 612.50 | 612.50 | 625.00 | 625.00 | 411 |
| 14 Feb 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| 13 Feb 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| 12 Feb 2024 | 625.00 | 650.00 | 610.00 | 625.00 | 625.00 | 3,898 |
| 09 Feb 2024 | 625.00 | 610.00 | 610.00 | 625.00 | 625.00 | 350 |
| 08 Feb 2024 | 625.00 | 605.00 | 605.00 | 625.00 | 625.00 | 2,500 |
| 07 Feb 2024 | 625.00 | 649.99 | 605.00 | 625.00 | 625.00 | 3,279 |
| 06 Feb 2024 | 625.00 | 646.00 | 646.00 | 625.00 | 625.00 | 200 |
| 05 Feb 2024 | 625.00 | 647.00 | 602.50 | 625.00 | 625.00 | 3,701 |
| 02 Feb 2024 | 610.00 | 647.00 | 619.00 | 625.00 | 625.00 | 1,515 |
| 01 Feb 2024 | 590.00 | 613.00 | 604.00 | 595.00 | 595.00 | 1,559 |
| 31 Jan 2024 | 590.00 | 604.00 | 585.00 | 590.00 | 590.00 | 997 |
| 30 Jan 2024 | 590.00 | 607.60 | 571.24 | 590.00 | 590.00 | 1,238 |
| 29 Jan 2024 | 590.00 | 610.00 | 610.00 | 590.00 | 590.00 | 360 |
| 26 Jan 2024 | 585.00 | 610.00 | 570.00 | 585.00 | 585.00 | 2,000 |
| 25 Jan 2024 | 585.00 | 592.50 | 592.50 | 585.00 | 585.00 | 335 |
| 24 Jan 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
| 23 Jan 2024 | 585.00 | 590.00 | 561.55 | 585.00 | 585.00 | 3,000 |
| 22 Jan 2024 | 585.00 | 574.33 | 571.00 | 585.00 | 585.00 | 3,271 |
| 19 Jan 2024 | 585.00 | 610.00 | 610.00 | 585.00 | 585.00 | 1,674 |
| 18 Jan 2024 | 585.00 | 607.00 | 567.50 | 585.00 | 585.00 | 1,370 |
| 18 Jan 2024 | 11 Dividend | |||||
| 17 Jan 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 574.00 | - |
| 16 Jan 2024 | 585.00 | 630.00 | 571.00 | 585.00 | 574.00 | 2,388 |
| 15 Jan 2024 | 585.00 | 605.00 | 605.00 | 585.00 | 574.00 | 1,600 |
| 12 Jan 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 574.00 | - |
| 11 Jan 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 574.00 | - |
| 10 Jan 2024 | 585.00 | 568.00 | 568.00 | 585.00 | 574.00 | 2,500 |
| 09 Jan 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 574.00 | - |
| 08 Jan 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 574.00 | - |
| 05 Jan 2024 | 585.00 | 609.00 | 609.00 | 585.00 | 574.00 | 5 |
| 04 Jan 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 574.00 | - |
| 03 Jan 2024 | 575.00 | 594.00 | 594.00 | 585.00 | 574.00 | 500 |
| 02 Jan 2024 | 575.00 | 594.00 | 555.00 | 575.00 | 564.19 | 2,769 |
| 29 Dec 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 564.19 | - |
| 28 Dec 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 564.19 | - |
| 27 Dec 2023 | 575.00 | 594.00 | 594.00 | 575.00 | 564.19 | 80 |
| 22 Dec 2023 | 575.00 | 594.00 | 594.00 | 575.00 | 564.19 | 100 |
| 21 Dec 2023 | 575.00 | 594.00 | 551.55 | 575.00 | 564.19 | 5,461 |
| 20 Dec 2023 | 575.00 | 550.00 | 550.00 | 575.00 | 564.19 | 700 |
| 19 Dec 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 564.19 | - |
| 18 Dec 2023 | 575.00 | 552.11 | 550.00 | 575.00 | 564.19 | 2,770 |
| 15 Dec 2023 | 575.00 | 592.50 | 592.50 | 575.00 | 564.19 | 80 |
| 14 Dec 2023 | 575.00 | 570.00 | 552.11 | 575.00 | 564.19 | 4,500 |
| 13 Dec 2023 | 575.00 | 589.00 | 550.00 | 575.00 | 564.19 | 2,500 |
| 12 Dec 2023 | 575.00 | 589.00 | 589.00 | 575.00 | 564.19 | 4 |
| 11 Dec 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 564.19 | - |
| 08 Dec 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 564.19 | - |
| 07 Dec 2023 | 575.00 | 589.00 | 589.00 | 575.00 | 564.19 | 104 |
| 06 Dec 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 564.19 | - |
| 05 Dec 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 564.19 | - |
| 04 Dec 2023 | 545.00 | 599.00 | 561.00 | 575.00 | 564.19 | 4,170 |
| 01 Dec 2023 | 545.00 | 545.00 | 545.00 | 545.00 | 534.75 | - |
| *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.