DWHT.L - Dewhurst PLC
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 30 May 2023 | 1,075.00 | 1,070.00 | 1,070.00 | 1,075.00 | 1,075.00 | 93 |
| 26 May 2023 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 25 May 2023 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 24 May 2023 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 23 May 2023 | 1,075.00 | 1,070.00 | 1,070.00 | 1,075.00 | 1,075.00 | 750 |
| 22 May 2023 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 19 May 2023 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 18 May 2023 | 1,075.00 | 1,072.50 | 1,050.00 | 1,075.00 | 1,075.00 | 150 |
| 17 May 2023 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 257 |
| 16 May 2023 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 15 May 2023 | 1,075.00 | 1,079.00 | 1,077.50 | 1,075.00 | 1,075.00 | 1,465 |
| 12 May 2023 | 1,075.00 | 1,079.00 | 1,079.00 | 1,075.00 | 1,075.00 | 308 |
| 11 May 2023 | 1,075.00 | 1,080.00 | 1,057.50 | 1,075.00 | 1,075.00 | 478 |
| 10 May 2023 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 09 May 2023 | 1,075.00 | 1,080.00 | 1,057.50 | 1,075.00 | 1,075.00 | 98 |
| 05 May 2023 | 1,075.00 | 1,080.00 | 1,080.00 | 1,075.00 | 1,075.00 | 221 |
| 04 May 2023 | 1,075.00 | 1,057.50 | 1,057.50 | 1,075.00 | 1,075.00 | 12 |
| 03 May 2023 | 1,085.00 | 1,092.00 | 1,092.00 | 1,085.00 | 1,085.00 | 211 |
| 02 May 2023 | 1,075.00 | 1,097.00 | 1,050.00 | 1,085.00 | 1,085.00 | 2,248 |
| 28 Apr 2023 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 27 Apr 2023 | 1,075.00 | 1,081.00 | 1,081.00 | 1,075.00 | 1,075.00 | 71 |
| 26 Apr 2023 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 25 Apr 2023 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 24 Apr 2023 | 1,075.00 | 1,082.00 | 1,082.00 | 1,075.00 | 1,075.00 | 46 |
| 21 Apr 2023 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 20 Apr 2023 | 1,075.00 | 1,070.74 | 1,070.74 | 1,075.00 | 1,075.00 | 1,000 |
| 19 Apr 2023 | 1,100.00 | 1,093.00 | 1,030.00 | 1,075.00 | 1,075.00 | 558 |
| 18 Apr 2023 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 17 Apr 2023 | 1,100.00 | 1,050.00 | 1,050.00 | 1,100.00 | 1,100.00 | 92 |
| 14 Apr 2023 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 13 Apr 2023 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 12 Apr 2023 | 1,100.00 | 1,094.00 | 1,094.00 | 1,100.00 | 1,100.00 | 273 |
| 11 Apr 2023 | 1,100.00 | 1,094.00 | 1,050.00 | 1,100.00 | 1,100.00 | 206 |
| 06 Apr 2023 | 1,085.00 | 1,090.00 | 1,090.00 | 1,100.00 | 1,100.00 | 274 |
| 05 Apr 2023 | 1,085.00 | 1,090.00 | 1,090.00 | 1,085.00 | 1,085.00 | 2 |
| 04 Apr 2023 | 1,085.00 | 1,055.00 | 1,055.00 | 1,085.00 | 1,085.00 | 587 |
| 03 Apr 2023 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | - |
| 31 Mar 2023 | 1,085.00 | 1,090.00 | 1,055.00 | 1,085.00 | 1,085.00 | 44 |
| 30 Mar 2023 | 1,060.00 | 1,087.50 | 1,076.00 | 1,085.00 | 1,085.00 | 496 |
| 29 Mar 2023 | 1,050.00 | 1,075.00 | 1,021.00 | 1,060.00 | 1,060.00 | 1,447 |
| 28 Mar 2023 | 1,075.00 | 1,058.00 | 1,005.00 | 1,025.00 | 1,025.00 | 1,893 |
| 27 Mar 2023 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 24 Mar 2023 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 23 Mar 2023 | 1,100.00 | 1,050.50 | 1,050.50 | 1,100.00 | 1,100.00 | 402 |
| 22 Mar 2023 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 21 Mar 2023 | 1,100.00 | 1,050.50 | 1,050.50 | 1,100.00 | 1,100.00 | 41 |
| 20 Mar 2023 | 1,100.00 | 1,050.00 | 1,050.00 | 1,100.00 | 1,100.00 | 308 |
| 17 Mar 2023 | 1,100.00 | 1,066.00 | 1,066.00 | 1,100.00 | 1,100.00 | 1,000 |
| 16 Mar 2023 | 1,100.00 | 1,138.00 | 1,138.00 | 1,100.00 | 1,100.00 | 44 |
| 15 Mar 2023 | 1,100.00 | 1,138.00 | 1,138.00 | 1,100.00 | 1,100.00 | 55 |
| 14 Mar 2023 | 1,100.00 | 1,138.00 | 1,138.00 | 1,100.00 | 1,100.00 | 46 |
| 13 Mar 2023 | 1,100.00 | 1,138.00 | 1,138.00 | 1,100.00 | 1,100.00 | 59 |
| 10 Mar 2023 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 09 Mar 2023 | 1,125.00 | 1,134.00 | 1,065.00 | 1,100.00 | 1,100.00 | 6,397 |
| 08 Mar 2023 | 1,150.00 | 1,144.00 | 1,144.00 | 1,125.00 | 1,125.00 | 522 |
| 07 Mar 2023 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| 06 Mar 2023 | 1,225.00 | 1,234.00 | 1,213.13 | 1,150.00 | 1,150.00 | 1,206 |
| 03 Mar 2023 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
| 02 Mar 2023 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
| 01 Mar 2023 | 1,250.00 | 1,239.00 | 1,200.00 | 1,225.00 | 1,225.00 | 570 |
| 28 Feb 2023 | 1,250.00 | 1,215.00 | 1,215.00 | 1,250.00 | 1,250.00 | 1,300 |
| 27 Feb 2023 | 1,275.00 | 1,274.00 | 1,214.62 | 1,250.00 | 1,250.00 | 391 |
| 24 Feb 2023 | 1,275.00 | 1,285.00 | 1,250.00 | 1,275.00 | 1,275.00 | 989 |
| 23 Feb 2023 | 1,275.00 | 1,285.00 | 1,285.00 | 1,275.00 | 1,275.00 | 10 |
| 22 Feb 2023 | 1,275.00 | 1,287.00 | 1,262.55 | 1,275.00 | 1,275.00 | 1,761 |
| 21 Feb 2023 | 1,275.00 | 1,262.55 | 1,262.55 | 1,275.00 | 1,275.00 | 243 |
| 20 Feb 2023 | 1,275.00 | 1,294.00 | 1,293.70 | 1,275.00 | 1,275.00 | 760 |
| 17 Feb 2023 | 1,275.00 | 1,294.00 | 1,258.50 | 1,275.00 | 1,275.00 | 817 |
| 16 Feb 2023 | 1,275.00 | 1,294.00 | 1,294.00 | 1,275.00 | 1,275.00 | 231 |
| 15 Feb 2023 | 1,275.00 | 1,300.00 | 1,294.00 | 1,275.00 | 1,275.00 | 45 |
| 14 Feb 2023 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | - |
| 13 Feb 2023 | 1,275.00 | 1,287.50 | 1,267.50 | 1,275.00 | 1,275.00 | 741 |
| 10 Feb 2023 | 1,275.00 | 1,300.00 | 1,267.50 | 1,275.00 | 1,275.00 | 1,230 |
| 09 Feb 2023 | 1,335.00 | 1,365.00 | 1,365.00 | 1,275.00 | 1,275.00 | 73 |
| 08 Feb 2023 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | - |
| 07 Feb 2023 | 1,335.00 | 1,372.79 | 1,311.00 | 1,335.00 | 1,335.00 | 1,046 |
| 06 Feb 2023 | 1,275.00 | 1,344.00 | 1,306.12 | 1,335.00 | 1,335.00 | 892 |
| 03 Feb 2023 | 1,275.00 | 1,292.50 | 1,292.50 | 1,275.00 | 1,275.00 | 773 |
| 02 Feb 2023 | 1,250.00 | 1,285.00 | 1,251.00 | 1,275.00 | 1,275.00 | 348 |
| 01 Feb 2023 | 1,220.00 | 1,285.00 | 1,270.00 | 1,250.00 | 1,250.00 | 552 |
| 31 Jan 2023 | 1,220.00 | 1,255.00 | 1,185.00 | 1,220.00 | 1,220.00 | 319 |
| 30 Jan 2023 | 1,160.00 | 1,262.00 | 1,177.00 | 1,220.00 | 1,220.00 | 2,195 |
| 27 Jan 2023 | 1,160.00 | 1,196.00 | 1,196.00 | 1,160.00 | 1,160.00 | 54 |
| 26 Jan 2023 | 1,160.00 | 1,121.00 | 1,121.00 | 1,160.00 | 1,160.00 | 75 |
| 25 Jan 2023 | 1,160.00 | 1,121.00 | 1,121.00 | 1,160.00 | 1,160.00 | 100 |
| 24 Jan 2023 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
| 23 Jan 2023 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
| 20 Jan 2023 | 1,160.00 | 1,200.00 | 1,120.00 | 1,160.00 | 1,160.00 | 115 |
| 19 Jan 2023 | 1,160.00 | 1,116.44 | 1,116.44 | 1,160.00 | 1,160.00 | 201 |
| 19 Jan 2023 | 10.25 Dividend | |||||
| 18 Jan 2023 | 1,210.00 | 1,230.00 | 1,230.00 | 1,160.00 | 1,149.75 | 26 |
| 17 Jan 2023 | 1,235.00 | 1,206.00 | 1,206.00 | 1,210.00 | 1,199.31 | 586 |
| 16 Jan 2023 | 1,180.00 | 1,237.00 | 1,178.00 | 1,235.00 | 1,224.09 | 390 |
| 13 Jan 2023 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,169.57 | - |
| 12 Jan 2023 | 1,200.00 | 1,230.00 | 1,177.00 | 1,180.00 | 1,169.57 | 1,417 |
| 11 Jan 2023 | 1,200.00 | 1,249.00 | 1,249.00 | 1,200.00 | 1,189.40 | 529 |
| 10 Jan 2023 | 1,150.00 | 1,230.00 | 1,136.55 | 1,200.00 | 1,189.40 | 1,311 |
| 09 Jan 2023 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
| 06 Jan 2023 | 1,150.00 | 1,200.00 | 1,130.00 | 1,150.00 | 1,139.84 | 48 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.