UK markets closed

Dewhurst PLC (DWHT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,190.00+40.00 (+3.48%)
At close: 12:23PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241,190.001,190.001,190.001,190.001,190.00-
13 Jun 20241,150.001,219.001,111.001,190.001,190.001,652
12 Jun 20241,150.001,187.001,105.001,150.001,150.001,488
11 Jun 20241,175.001,131.001,131.001,175.001,175.00700
10 Jun 20241,175.001,189.001,189.001,175.001,175.00125
07 Jun 20241,175.001,193.001,131.001,175.001,175.001,338
06 Jun 20241,175.001,194.001,194.001,175.001,175.00474
05 Jun 20241,175.001,194.001,151.001,175.001,175.00779
04 Jun 20241,185.001,182.001,182.001,175.001,175.00115
03 Jun 20241,185.001,200.001,180.001,185.001,185.001,358
31 May 20241,185.001,180.001,180.001,185.001,185.00307
30 May 20241,185.001,220.001,220.001,185.001,185.00480
29 May 20241,185.001,185.001,185.001,185.001,185.00-
28 May 20241,185.001,199.001,170.901,185.001,185.00980
24 May 20241,195.001,183.001,182.001,185.001,185.00643
23 May 20241,195.001,220.001,183.001,195.001,195.00263
22 May 20241,195.001,183.001,183.001,195.001,195.00200
21 May 20241,195.001,183.001,183.001,195.001,195.00179
20 May 20241,195.001,195.001,195.001,195.001,195.00-
17 May 20241,195.001,220.001,182.001,195.001,195.001,160
16 May 20241,195.001,220.001,181.001,195.001,195.00678
15 May 20241,195.001,220.001,181.001,195.001,195.003,029
14 May 20241,185.001,200.001,200.001,195.001,195.00279
13 May 20241,185.001,200.001,170.601,185.001,185.00609
10 May 20241,185.001,185.001,185.001,185.001,185.00-
09 May 20241,185.001,199.401,175.001,185.001,185.00580
08 May 20241,185.001,185.001,185.001,185.001,185.00-
07 May 20241,175.001,199.401,194.001,185.001,185.00545
03 May 20241,175.001,194.001,161.001,175.001,175.00443
02 May 20241,200.001,225.001,150.001,175.001,175.00766
01 May 20241,175.001,242.501,180.001,200.001,200.00978
30 Apr 20241,175.001,200.001,156.001,175.001,175.002,117
29 Apr 20241,150.001,204.001,131.001,175.001,175.001,482
26 Apr 20241,125.001,190.001,085.001,150.001,150.002,602
25 Apr 20241,100.001,144.001,103.001,125.001,125.00687
24 Apr 20241,100.001,056.101,056.101,100.001,100.0090
23 Apr 20241,100.001,100.001,100.001,100.001,100.00-
22 Apr 2024980.001,097.001,028.001,100.001,100.002,968
19 Apr 2024980.00980.00930.00980.00980.002,863
18 Apr 2024980.00980.00980.00980.00980.00-
17 Apr 2024965.001,000.001,000.00980.00980.0047
16 Apr 2024945.00922.00922.00965.00965.00150
15 Apr 2024945.00931.00931.00945.00945.00308
12 Apr 2024945.00945.00945.00945.00945.00-
11 Apr 2024945.00945.00945.00945.00945.00-
10 Apr 2024945.00945.00945.00945.00945.00-
09 Apr 2024945.00945.00945.00945.00945.00-
08 Apr 2024945.00931.00931.00945.00945.00198
05 Apr 2024945.00990.00921.00945.00945.001,007
04 Apr 2024945.00945.00945.00945.00945.00-
03 Apr 2024945.00989.10989.10945.00945.005
02 Apr 2024945.00989.10910.00945.00945.00619
28 Mar 2024945.00980.00906.00945.00945.005,309
27 Mar 2024945.00989.10985.00945.00945.002,227
26 Mar 2024970.00936.00932.40945.00945.001,004
25 Mar 20241,005.00985.40957.09970.00970.001,573
22 Mar 20241,005.001,005.001,005.001,005.001,005.00-
21 Mar 20241,005.001,005.001,005.001,005.001,005.00-
20 Mar 20241,005.001,035.001,035.001,005.001,005.00182
19 Mar 20241,010.00995.60995.601,005.001,005.001,000
18 Mar 20241,010.001,010.001,010.001,010.001,010.00-
15 Mar 20241,050.001,083.331,021.001,040.001,040.001,785
14 Mar 20241,050.001,076.001,076.001,050.001,050.00932
13 Mar 2024950.001,074.67955.001,050.001,050.002,506
12 Mar 2024950.001,000.00941.33950.00950.00207
11 Mar 2024937.50999.00999.00950.00950.00300
08 Mar 2024937.50974.00927.50937.50937.501,569
07 Mar 2024937.50927.50926.25937.50937.50865
06 Mar 2024937.50968.00933.00937.50937.50186
05 Mar 2024937.50933.00933.00937.50937.50166
04 Mar 2024937.50933.00933.00937.50937.5092
01 Mar 2024937.50933.00933.00937.50937.50400
29 Feb 2024937.50970.00931.00937.50937.501,432
28 Feb 2024937.50970.00970.00937.50937.50230
27 Feb 2024937.50970.00945.00937.50937.50782
26 Feb 2024950.00990.00931.00937.50937.50893
23 Feb 2024912.50999.00948.50950.00950.002,756
22 Feb 2024900.00949.00947.75912.50912.5069
21 Feb 2024900.00944.00944.00900.00900.001,238
20 Feb 2024900.00930.00875.00900.00900.002,660
19 Feb 2024900.00947.00947.00900.00900.002
16 Feb 2024900.00944.00944.00900.00900.001,684
15 Feb 2024900.00944.00944.00900.00900.00142
14 Feb 2024900.00945.00945.00900.00900.001,203
13 Feb 2024900.00947.00947.00900.00900.001,871
12 Feb 2024900.00948.00869.00900.00900.004,579
09 Feb 2024875.00950.00885.00900.00900.002,127
08 Feb 2024850.00925.00866.00875.00875.00629
07 Feb 2024825.00875.00815.55850.00850.001,645
06 Feb 2024800.00870.00850.00825.00825.002,574
05 Feb 2024800.00849.00849.00800.00800.00191
02 Feb 2024775.00850.00799.00800.00800.0074,489
01 Feb 2024750.00750.00750.00750.00750.00-
31 Jan 2024750.00774.00760.00750.00750.00952
30 Jan 2024750.00775.00731.00750.00750.0011,099
29 Jan 2024750.00770.00700.00750.00750.005,484
26 Jan 2024750.00770.00770.00750.00750.00918
25 Jan 2024750.00770.00770.00750.00750.00150
24 Jan 2024750.00769.00769.00750.00750.00715
23 Jan 2024750.00750.00750.00750.00750.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...