UK markets closed

Dewhurst PLC (DWHT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,350.00-50.00 (-2.08%)
At close: 10:02AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
02 Aug 20212,325.002,480.002,325.002,350.002,350.00445
30 Jul 20212,400.002,400.002,400.002,400.002,400.00-
29 Jul 20212,400.002,400.002,400.002,400.002,400.00-
28 Jul 20212,400.002,498.002,498.002,400.002,400.00110
27 Jul 20212,400.002,470.002,316.002,400.002,400.001,116
26 Jul 20212,610.002,574.002,311.002,400.002,400.001,362
23 Jul 20212,610.002,610.002,610.002,610.002,610.00-
22 Jul 20212,710.002,791.002,600.002,630.002,630.001,600
21 Jul 20212,450.002,700.002,500.002,710.002,710.00684
20 Jul 20212,450.002,460.002,460.002,450.002,450.00500
19 Jul 20212,450.002,550.002,450.002,450.002,450.00128
16 Jul 20212,450.002,438.552,438.552,450.002,450.0020
15 Jul 20212,450.002,499.002,436.002,450.002,450.00192
14 Jul 20212,450.002,450.002,450.002,450.002,450.00-
13 Jul 20212,430.002,500.002,435.002,450.002,450.00613
12 Jul 20212,430.002,500.002,409.002,430.002,430.001,350
09 Jul 20212,380.002,460.002,344.002,430.002,430.00113
08 Jul 20212,380.002,750.002,343.202,380.002,380.00365
08 Jul 20214.25 Dividend
07 Jul 20212,250.002,520.002,300.002,380.002,375.75544
06 Jul 20212,220.002,300.002,221.002,250.002,245.98101
05 Jul 20212,020.002,300.002,100.002,220.002,216.041,432
02 Jul 20212,020.001,983.551,983.552,020.002,016.39183
01 Jul 20212,020.002,020.002,020.002,020.002,016.39-
30 Jun 20212,020.002,099.002,099.002,020.002,016.39142
29 Jun 20212,020.002,020.002,020.002,020.002,016.39-
28 Jun 20212,020.002,020.002,020.002,020.002,016.39-
25 Jun 20212,020.002,100.002,100.002,020.002,016.399
24 Jun 20212,020.001,983.201,983.202,020.002,016.3980
23 Jun 20212,020.001,981.001,981.002,020.002,016.3923
22 Jun 20212,020.002,020.002,020.002,020.002,016.39-
21 Jun 20212,020.002,100.001,981.002,020.002,016.39293
18 Jun 20212,020.001,971.001,971.002,020.002,016.39333
17 Jun 20212,020.002,020.002,020.002,020.002,016.39-
16 Jun 20211,980.002,060.001,971.002,020.002,016.39692
15 Jun 20211,980.001,980.001,980.001,980.001,976.46-
14 Jun 20211,980.002,040.001,971.001,980.001,976.46438
11 Jun 20211,980.001,980.001,980.001,980.001,976.46-
10 Jun 20211,980.002,040.002,040.001,980.001,976.46107
09 Jun 20212,030.002,100.001,960.002,030.002,026.38525
08 Jun 20212,090.002,055.552,055.552,090.002,086.27138
07 Jun 20212,090.002,175.002,055.552,090.002,086.27224
04 Jun 20212,090.002,090.002,090.002,090.002,086.27-
03 Jun 20212,090.002,051.002,051.002,090.002,086.27489
02 Jun 20212,090.002,175.002,028.002,090.002,086.27455
01 Jun 20212,090.002,175.002,028.002,090.002,086.27445
28 May 20212,090.002,028.002,028.002,090.002,086.2761
27 May 20212,090.002,090.002,090.002,090.002,086.27-
26 May 20212,090.002,090.002,090.002,090.002,086.27-
25 May 20212,090.002,175.002,175.002,090.002,086.2745
24 May 20212,090.002,028.002,027.992,090.002,086.27807
21 May 20212,090.002,180.002,175.002,090.002,086.27170
20 May 20212,090.002,090.002,090.002,090.002,086.27-
19 May 20212,090.002,185.002,018.002,090.002,086.27825
18 May 20212,090.002,090.002,090.002,090.002,086.27-
17 May 20212,090.002,018.002,018.002,090.002,086.2713
14 May 20212,090.002,180.002,180.002,090.002,086.27241
13 May 20212,090.002,018.002,018.002,090.002,086.2726
12 May 20212,130.002,046.252,018.002,090.002,086.27238
11 May 20212,030.002,200.002,036.552,130.002,126.201,037
10 May 20211,990.002,110.001,965.002,030.002,026.38486
07 May 20211,990.001,936.001,936.001,990.001,986.45600
06 May 20211,970.002,040.002,040.001,990.001,986.45100
05 May 20211,970.002,040.001,922.001,970.001,966.4841
04 May 20211,945.002,000.001,990.001,970.001,966.48448
30 Apr 20211,915.001,915.001,877.501,945.001,941.5365
29 Apr 20211,905.001,990.001,990.001,915.001,911.58100
28 Apr 20211,905.001,990.001,865.551,905.001,901.6051
27 Apr 20211,830.001,949.001,855.511,905.001,901.60789
26 Apr 20211,830.001,830.001,830.001,830.001,826.73-
23 Apr 20211,830.001,830.001,830.001,830.001,826.73-
22 Apr 20211,830.001,806.001,806.001,830.001,826.733
21 Apr 20211,810.001,900.001,900.001,830.001,826.73150
20 Apr 20211,810.001,912.001,900.001,810.001,806.77223
19 Apr 20211,810.001,900.001,720.001,810.001,806.772,498
16 Apr 20211,810.001,900.001,762.171,810.001,806.77308
15 Apr 20211,770.001,880.001,840.001,810.001,806.77293
14 Apr 20211,725.001,800.001,800.001,770.001,766.84524
13 Apr 20211,725.001,777.001,777.001,725.001,721.92368
12 Apr 20211,725.001,725.001,725.001,725.001,721.92-
09 Apr 20211,725.001,777.001,650.001,725.001,721.92729
08 Apr 20211,750.001,777.001,650.001,725.001,721.921,355
07 Apr 20211,750.001,750.001,750.001,750.001,746.88-
06 Apr 20211,750.001,799.001,700.001,750.001,746.88146
01 Apr 20211,750.001,750.001,750.001,750.001,746.88-
31 Mar 20211,750.001,799.001,799.001,750.001,746.8890
30 Mar 20211,750.001,799.001,799.001,750.001,746.88110
29 Mar 20211,750.001,799.001,700.001,750.001,746.88414
26 Mar 20211,750.001,799.001,799.001,750.001,746.88815
25 Mar 20211,750.001,799.001,799.001,750.001,746.88110
24 Mar 20211,750.001,715.001,715.001,750.001,746.883
23 Mar 20211,750.001,710.001,710.001,750.001,746.88250
22 Mar 20211,750.001,800.001,715.001,750.001,746.88227
19 Mar 20211,750.001,800.001,800.001,750.001,746.8844
18 Mar 20211,750.001,800.001,799.001,750.001,746.88355
17 Mar 20211,750.001,799.001,799.001,750.001,746.88102
16 Mar 20211,750.001,799.001,799.001,750.001,746.88111
15 Mar 20211,750.001,799.001,715.001,750.001,746.88440
12 Mar 20211,750.001,715.001,715.001,750.001,746.8814
11 Mar 20211,750.001,800.001,715.001,750.001,746.8840
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...