Dewhurst PLC (DWHT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:55PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1,250.00 | 1,202.00 | 1,202.00 | 1,250.00 | 1,250.00 | 3 |
| 25 Jul 2024 | 1,300.00 | 1,231.00 | 1,220.00 | 1,250.00 | 1,250.00 | 598 |
| 24 Jul 2024 | 1,300.00 | 1,251.00 | 1,251.00 | 1,300.00 | 1,300.00 | 1,000 |
| 23 Jul 2024 | 1,300.00 | 1,339.00 | 1,339.00 | 1,300.00 | 1,300.00 | 64 |
| 22 Jul 2024 | 1,300.00 | 1,340.00 | 1,340.00 | 1,300.00 | 1,300.00 | 136 |
| 19 Jul 2024 | 1,300.00 | 1,350.00 | 1,350.00 | 1,300.00 | 1,300.00 | 3 |
| 18 Jul 2024 | 1,300.00 | 1,340.00 | 1,340.00 | 1,300.00 | 1,300.00 | 36 |
| 18 Jul 2024 | 5 Dividend | |||||
| 17 Jul 2024 | 1,300.00 | 1,340.00 | 1,271.00 | 1,300.00 | 1,295.00 | 1,995 |
| 16 Jul 2024 | 1,300.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,295.00 | 2,155 |
| 15 Jul 2024 | 1,300.00 | 1,349.00 | 1,266.00 | 1,300.00 | 1,295.00 | 291 |
| 12 Jul 2024 | 1,285.00 | 1,318.00 | 1,318.00 | 1,300.00 | 1,295.00 | 384 |
| 11 Jul 2024 | 1,280.00 | 1,315.20 | 1,261.00 | 1,285.00 | 1,280.06 | 400 |
| 10 Jul 2024 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,275.08 | - |
| 09 Jul 2024 | 1,280.00 | 1,314.00 | 1,252.00 | 1,280.00 | 1,275.08 | 5,377 |
| 08 Jul 2024 | 1,295.00 | 1,315.20 | 1,260.80 | 1,280.00 | 1,275.08 | 2,061 |
| 05 Jul 2024 | 1,190.00 | 1,230.00 | 1,172.00 | 1,295.00 | 1,290.02 | 781 |
| 04 Jul 2024 | 1,190.00 | 1,217.20 | 1,217.20 | 1,190.00 | 1,185.42 | 812 |
| 03 Jul 2024 | 1,190.00 | 1,217.20 | 1,217.20 | 1,190.00 | 1,185.42 | 36 |
| 02 Jul 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,185.42 | - |
| 01 Jul 2024 | 1,190.00 | 1,217.20 | 1,217.20 | 1,190.00 | 1,185.42 | 81 |
| 28 Jun 2024 | 1,190.00 | 1,171.00 | 1,171.00 | 1,190.00 | 1,185.42 | 129 |
| 27 Jun 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,185.42 | - |
| 26 Jun 2024 | 1,190.00 | 1,178.00 | 1,171.00 | 1,190.00 | 1,185.42 | 238 |
| 25 Jun 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,185.42 | - |
| 24 Jun 2024 | 1,190.00 | 1,171.00 | 1,168.00 | 1,190.00 | 1,185.42 | 247 |
| 21 Jun 2024 | 1,190.00 | 1,166.00 | 1,166.00 | 1,190.00 | 1,185.42 | 200 |
| 20 Jun 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,185.42 | - |
| 19 Jun 2024 | 1,190.00 | 1,230.00 | 1,230.00 | 1,190.00 | 1,185.42 | 34 |
| 18 Jun 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,185.42 | - |
| 17 Jun 2024 | 1,190.00 | 1,229.20 | 1,229.20 | 1,190.00 | 1,185.42 | 8 |
| 14 Jun 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,185.42 | - |
| 13 Jun 2024 | 1,150.00 | 1,219.00 | 1,111.00 | 1,190.00 | 1,185.42 | 1,652 |
| 12 Jun 2024 | 1,150.00 | 1,187.00 | 1,105.00 | 1,150.00 | 1,145.58 | 1,488 |
| 11 Jun 2024 | 1,175.00 | 1,131.00 | 1,131.00 | 1,175.00 | 1,170.48 | 700 |
| 10 Jun 2024 | 1,175.00 | 1,189.00 | 1,189.00 | 1,175.00 | 1,170.48 | 125 |
| 07 Jun 2024 | 1,175.00 | 1,193.00 | 1,131.00 | 1,175.00 | 1,170.48 | 1,338 |
| 06 Jun 2024 | 1,175.00 | 1,194.00 | 1,194.00 | 1,175.00 | 1,170.48 | 474 |
| 05 Jun 2024 | 1,175.00 | 1,194.00 | 1,151.00 | 1,175.00 | 1,170.48 | 779 |
| 04 Jun 2024 | 1,185.00 | 1,182.00 | 1,182.00 | 1,175.00 | 1,170.48 | 115 |
| 03 Jun 2024 | 1,185.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,180.44 | 1,358 |
| 31 May 2024 | 1,185.00 | 1,180.00 | 1,180.00 | 1,185.00 | 1,180.44 | 307 |
| 30 May 2024 | 1,185.00 | 1,220.00 | 1,220.00 | 1,185.00 | 1,180.44 | 480 |
| 29 May 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,180.44 | - |
| 28 May 2024 | 1,185.00 | 1,199.00 | 1,170.90 | 1,185.00 | 1,180.44 | 980 |
| 24 May 2024 | 1,195.00 | 1,183.00 | 1,182.00 | 1,185.00 | 1,180.44 | 643 |
| 23 May 2024 | 1,195.00 | 1,220.00 | 1,183.00 | 1,195.00 | 1,190.40 | 263 |
| 22 May 2024 | 1,195.00 | 1,183.00 | 1,183.00 | 1,195.00 | 1,190.40 | 200 |
| 21 May 2024 | 1,195.00 | 1,183.00 | 1,183.00 | 1,195.00 | 1,190.40 | 179 |
| 20 May 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,190.40 | - |
| 17 May 2024 | 1,195.00 | 1,220.00 | 1,182.00 | 1,195.00 | 1,190.40 | 1,160 |
| 16 May 2024 | 1,195.00 | 1,220.00 | 1,181.00 | 1,195.00 | 1,190.40 | 678 |
| 15 May 2024 | 1,195.00 | 1,220.00 | 1,181.00 | 1,195.00 | 1,190.40 | 3,029 |
| 14 May 2024 | 1,185.00 | 1,200.00 | 1,200.00 | 1,195.00 | 1,190.40 | 279 |
| 13 May 2024 | 1,185.00 | 1,200.00 | 1,170.60 | 1,185.00 | 1,180.44 | 609 |
| 10 May 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,180.44 | - |
| 09 May 2024 | 1,185.00 | 1,199.40 | 1,175.00 | 1,185.00 | 1,180.44 | 580 |
| 08 May 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,180.44 | - |
| 07 May 2024 | 1,175.00 | 1,199.40 | 1,194.00 | 1,185.00 | 1,180.44 | 545 |
| 03 May 2024 | 1,175.00 | 1,194.00 | 1,161.00 | 1,175.00 | 1,170.48 | 443 |
| 02 May 2024 | 1,200.00 | 1,225.00 | 1,150.00 | 1,175.00 | 1,170.48 | 766 |
| 01 May 2024 | 1,175.00 | 1,242.50 | 1,180.00 | 1,200.00 | 1,195.38 | 978 |
| 30 Apr 2024 | 1,175.00 | 1,200.00 | 1,156.00 | 1,175.00 | 1,170.48 | 2,117 |
| 29 Apr 2024 | 1,150.00 | 1,204.00 | 1,131.00 | 1,175.00 | 1,170.48 | 1,482 |
| 26 Apr 2024 | 1,125.00 | 1,190.00 | 1,085.00 | 1,150.00 | 1,145.58 | 2,602 |
| 25 Apr 2024 | 1,100.00 | 1,144.00 | 1,103.00 | 1,125.00 | 1,120.67 | 687 |
| 24 Apr 2024 | 1,100.00 | 1,056.10 | 1,056.10 | 1,100.00 | 1,095.77 | 90 |
| 23 Apr 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,095.77 | - |
| 22 Apr 2024 | 980.00 | 1,097.00 | 1,028.00 | 1,100.00 | 1,095.77 | 2,968 |
| 19 Apr 2024 | 980.00 | 980.00 | 930.00 | 980.00 | 976.23 | 2,863 |
| 18 Apr 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 976.23 | - |
| 17 Apr 2024 | 965.00 | 1,000.00 | 1,000.00 | 980.00 | 976.23 | 47 |
| 16 Apr 2024 | 945.00 | 922.00 | 922.00 | 965.00 | 961.29 | 150 |
| 15 Apr 2024 | 945.00 | 931.00 | 931.00 | 945.00 | 941.37 | 308 |
| 12 Apr 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 941.37 | - |
| 11 Apr 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 941.37 | - |
| 10 Apr 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 941.37 | - |
| 09 Apr 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 941.37 | - |
| 08 Apr 2024 | 945.00 | 931.00 | 931.00 | 945.00 | 941.37 | 198 |
| 05 Apr 2024 | 945.00 | 990.00 | 921.00 | 945.00 | 941.37 | 1,007 |
| 04 Apr 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 941.37 | - |
| 03 Apr 2024 | 945.00 | 989.10 | 989.10 | 945.00 | 941.37 | 5 |
| 02 Apr 2024 | 945.00 | 989.10 | 910.00 | 945.00 | 941.37 | 619 |
| 28 Mar 2024 | 945.00 | 980.00 | 906.00 | 945.00 | 941.37 | 5,309 |
| 27 Mar 2024 | 945.00 | 989.10 | 985.00 | 945.00 | 941.37 | 2,227 |
| 26 Mar 2024 | 970.00 | 936.00 | 932.40 | 945.00 | 941.37 | 1,004 |
| 25 Mar 2024 | 1,005.00 | 985.40 | 957.09 | 970.00 | 966.27 | 1,573 |
| 22 Mar 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,001.13 | - |
| 21 Mar 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,001.13 | - |
| 20 Mar 2024 | 1,005.00 | 1,035.00 | 1,035.00 | 1,005.00 | 1,001.13 | 182 |
| 19 Mar 2024 | 1,010.00 | 995.60 | 995.60 | 1,005.00 | 1,001.13 | 1,000 |
| 18 Mar 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,006.12 | - |
| 15 Mar 2024 | 1,050.00 | 1,083.33 | 1,021.00 | 1,040.00 | 1,036.00 | 1,785 |
| 14 Mar 2024 | 1,050.00 | 1,076.00 | 1,076.00 | 1,050.00 | 1,045.96 | 932 |
| 13 Mar 2024 | 950.00 | 1,074.67 | 955.00 | 1,050.00 | 1,045.96 | 2,506 |
| 12 Mar 2024 | 950.00 | 1,000.00 | 941.33 | 950.00 | 946.35 | 207 |
| 11 Mar 2024 | 937.50 | 999.00 | 999.00 | 950.00 | 946.35 | 300 |
| 08 Mar 2024 | 937.50 | 974.00 | 927.50 | 937.50 | 933.89 | 1,569 |
| 07 Mar 2024 | 937.50 | 927.50 | 926.25 | 937.50 | 933.89 | 865 |
| 06 Mar 2024 | 937.50 | 968.00 | 933.00 | 937.50 | 933.89 | 186 |
| *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.