UK markets close in 1 hour 49 minutes

Dewhurst PLC (DWHT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,275.00+25.00 (+2.00%)
As of 09:53AM GMT. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20230.000.000.001,275.001,275.009,882
01 Feb 20231,220.001,285.001,270.001,250.001,250.00552
31 Jan 20231,220.001,255.001,185.001,220.001,220.00319
30 Jan 20231,160.001,262.001,177.001,220.001,220.002,195
27 Jan 20231,160.001,196.001,196.001,160.001,160.0054
26 Jan 20231,160.001,121.001,121.001,160.001,160.0075
25 Jan 20231,160.001,121.001,121.001,160.001,160.00100
24 Jan 20231,160.001,160.001,160.001,160.001,160.00-
23 Jan 20231,160.001,160.001,160.001,160.001,160.00-
20 Jan 20231,160.001,200.001,120.001,160.001,160.00115
19 Jan 20231,160.001,116.441,116.441,160.001,160.00201
19 Jan 202310.25 Dividend
18 Jan 20231,210.001,230.001,230.001,160.001,149.7526
17 Jan 20231,235.001,206.001,206.001,210.001,199.31586
16 Jan 20231,180.001,237.001,178.001,235.001,224.09390
13 Jan 20231,180.001,180.001,180.001,180.001,169.57-
12 Jan 20231,200.001,230.001,177.001,180.001,169.571,417
11 Jan 20231,200.001,249.001,249.001,200.001,189.40529
10 Jan 20231,150.001,230.001,136.551,200.001,189.401,311
09 Jan 20231,150.001,150.001,150.001,150.001,139.84-
06 Jan 20231,150.001,200.001,130.001,150.001,139.8448
05 Jan 20231,080.001,160.001,160.001,150.001,139.84861
04 Jan 20231,080.001,130.001,050.841,080.001,070.46343
03 Jan 20231,080.001,080.001,080.001,080.001,070.46-
30 Dec 20221,080.001,030.001,030.001,080.001,070.4631
29 Dec 20221,080.001,130.001,130.001,080.001,070.466
28 Dec 20221,080.001,050.841,050.841,080.001,070.4646
23 Dec 20221,080.001,080.001,080.001,080.001,070.46-
22 Dec 20221,080.001,080.001,080.001,080.001,070.46-
21 Dec 20221,065.001,100.001,100.001,080.001,070.4632
20 Dec 20221,065.001,065.001,065.001,065.001,055.59-
19 Dec 20221,065.001,100.001,100.001,065.001,055.59363
16 Dec 20221,065.001,065.001,065.001,065.001,055.59-
15 Dec 20221,065.001,065.001,065.001,065.001,055.59-
14 Dec 20221,065.001,100.001,094.001,065.001,055.591,817
13 Dec 20221,130.001,158.001,090.001,065.001,055.5983
12 Dec 20221,130.001,158.001,158.001,130.001,120.0243
09 Dec 20221,130.001,130.001,130.001,130.001,120.02-
08 Dec 20221,130.001,130.001,130.001,130.001,120.02-
07 Dec 20221,150.001,190.001,190.001,150.001,139.8422
06 Dec 20221,150.001,150.001,150.001,150.001,139.84-
05 Dec 20221,150.001,190.001,190.001,150.001,139.841,174
02 Dec 20221,150.001,150.001,150.001,150.001,139.84-
01 Dec 20221,150.001,150.001,150.001,150.001,139.84-
30 Nov 20221,150.001,150.001,150.001,150.001,139.84-
29 Nov 20221,150.001,150.001,150.001,150.001,139.84-
28 Nov 20221,150.001,150.001,150.001,150.001,139.84-
25 Nov 20221,150.001,150.001,150.001,150.001,139.84-
24 Nov 20221,150.001,102.001,102.001,150.001,139.84179
23 Nov 20221,150.001,190.001,102.001,150.001,139.84215
22 Nov 20221,150.001,150.001,150.001,150.001,139.84-
21 Nov 20221,150.001,150.001,150.001,150.001,139.84-
18 Nov 20221,150.001,150.001,150.001,150.001,139.84-
17 Nov 20221,150.001,150.001,150.001,150.001,139.84-
16 Nov 20221,150.001,180.001,180.001,150.001,139.8423
15 Nov 20221,150.001,165.001,107.001,150.001,139.842,377
14 Nov 20221,150.001,106.001,100.001,150.001,139.84996
11 Nov 20221,150.001,150.001,150.001,150.001,139.84-
10 Nov 20221,135.001,170.001,170.001,150.001,139.84129
09 Nov 20221,135.001,105.001,105.001,135.001,124.9760
08 Nov 20221,105.001,120.001,117.001,135.001,124.971,075
07 Nov 20221,105.001,105.001,105.001,105.001,095.24-
04 Nov 20221,105.001,117.001,090.001,105.001,095.24195
03 Nov 20221,105.001,105.001,105.001,105.001,095.24-
02 Nov 20221,105.001,117.001,117.001,105.001,095.24414
01 Nov 20221,105.001,096.251,096.251,105.001,095.24136
31 Oct 20221,105.001,105.001,105.001,105.001,095.24-
28 Oct 20221,105.001,120.001,120.001,105.001,095.2421
27 Oct 20221,105.001,105.001,105.001,105.001,095.24-
26 Oct 20221,060.001,120.001,070.001,105.001,095.24908
25 Oct 20221,040.001,060.001,060.001,060.001,050.631,000
24 Oct 20221,040.001,034.001,034.001,040.001,030.81707
21 Oct 20221,040.001,040.001,040.001,040.001,030.81-
20 Oct 20221,040.001,040.001,040.001,040.001,030.81-
19 Oct 20221,040.001,060.001,060.001,040.001,030.814
18 Oct 20221,035.001,060.001,050.001,040.001,030.813,017
17 Oct 20221,035.001,021.001,021.001,035.001,025.8536
14 Oct 20221,035.001,035.001,035.001,035.001,025.85-
13 Oct 20221,035.001,021.001,021.001,035.001,025.85124
12 Oct 20221,035.001,021.001,021.001,035.001,025.85208
11 Oct 20221,035.001,057.501,021.551,035.001,025.851,035
10 Oct 20221,035.001,055.001,055.001,035.001,025.855,658
07 Oct 20221,035.001,055.001,055.001,035.001,025.8523
06 Oct 20221,025.001,010.001,010.001,035.001,025.8545
05 Oct 20221,025.001,028.441,028.441,025.001,015.9424
04 Oct 20221,025.001,025.001,025.001,025.001,015.94-
03 Oct 20221,030.001,010.001,010.001,030.001,020.9010
30 Sept 20221,030.001,030.001,030.001,030.001,020.90-
29 Sept 20221,030.001,030.001,030.001,030.001,020.90-
28 Sept 20221,030.001,030.001,030.001,030.001,020.90-
27 Sept 20221,030.001,030.001,030.001,030.001,020.90-
26 Sept 20221,030.001,020.401,020.401,020.401,011.381,838
23 Sept 20221,030.001,020.401,020.401,030.001,020.9053
22 Sept 20221,035.001,040.001,040.001,030.001,020.90100
21 Sept 20221,035.001,050.001,021.001,035.001,025.85308
20 Sept 20221,035.001,035.001,035.001,035.001,025.85-
16 Sept 20221,035.001,035.001,035.001,035.001,025.85-
15 Sept 20221,035.001,040.001,040.001,035.001,025.85519
14 Sept 20221,035.001,037.501,037.501,035.001,025.852,000
13 Sept 20221,035.001,040.001,040.001,035.001,025.8522
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...