UK markets close in 2 hours 32 minutes

Dewhurst PLC (DWHT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,390.000.00 (0.00%)
As of 08:47AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 May 20221,400.001,400.001,400.001,390.001,390.007
25 May 20221,390.001,390.001,390.001,390.001,390.00-
24 May 20221,390.001,390.001,390.001,390.001,390.00-
23 May 20221,390.001,390.001,390.001,390.001,390.00-
20 May 20221,390.001,390.001,390.001,390.001,390.00-
19 May 20221,390.001,390.201,390.201,390.001,390.0010
18 May 20221,390.001,400.001,400.001,390.001,390.0028
17 May 20221,385.001,395.001,395.001,390.001,390.00275
16 May 20221,385.001,385.001,385.001,385.001,385.00-
13 May 20221,385.001,385.001,385.001,385.001,385.00-
12 May 20221,385.001,385.001,385.001,385.001,385.00-
11 May 20221,385.001,385.001,385.001,385.001,385.00-
10 May 20221,385.001,377.001,377.001,385.001,385.00335
09 May 20221,385.001,377.001,377.001,385.001,385.00178
06 May 20221,385.001,400.001,400.001,385.001,385.001,302
05 May 20221,385.001,400.001,377.001,385.001,385.00262
04 May 20221,385.001,400.001,400.001,385.001,385.0082
03 May 20221,385.001,400.001,400.001,385.001,385.00285
29 Apr 20221,385.001,385.001,385.001,385.001,385.00-
28 Apr 20221,385.001,385.001,385.001,385.001,385.00-
27 Apr 20221,395.001,395.001,395.001,395.001,395.00-
26 Apr 20221,410.001,410.001,410.001,410.001,410.00-
25 Apr 20221,410.001,410.001,410.001,410.001,410.00-
22 Apr 202214.1014.1014.1014.1014.10-
21 Apr 20221,410.001,410.001,410.001,410.001,410.00-
20 Apr 20221,390.001,450.001,377.001,410.001,410.00528
19 Apr 20221,390.001,390.001,390.001,390.001,390.00-
14 Apr 20221,390.001,390.001,390.001,390.001,390.00-
13 Apr 20221,390.001,430.001,430.001,390.001,390.0022
12 Apr 20221,390.001,390.001,390.001,390.001,390.00-
11 Apr 20221,390.001,390.001,390.001,390.001,390.00-
08 Apr 20221,390.001,375.551,375.551,390.001,390.00182
07 Apr 20221,380.001,430.001,375.551,390.001,390.00375
06 Apr 20221,350.001,430.001,400.001,380.001,380.00148
05 Apr 20221,300.001,375.001,345.001,325.001,325.001,328
04 Apr 20221,300.001,300.001,300.001,300.001,300.00-
01 Apr 20221,300.001,261.001,261.001,300.001,300.00153
31 Mar 20221,300.001,261.001,261.001,300.001,300.0098
30 Mar 20221,300.001,348.001,261.001,300.001,300.001,282
29 Mar 20221,300.001,300.001,300.001,300.001,300.00-
28 Mar 20221,300.001,265.551,265.551,300.001,300.002
25 Mar 20221,300.001,350.001,350.001,300.001,300.0065
24 Mar 20221,300.001,300.001,300.001,300.001,300.00-
23 Mar 20221,300.001,300.001,300.001,300.001,300.00-
22 Mar 20221,300.001,349.001,349.001,300.001,300.001
21 Mar 20221,300.001,335.001,261.001,300.001,300.00246
18 Mar 20221,275.001,292.501,261.001,300.001,300.00426
17 Mar 20221,350.001,299.001,261.001,275.001,275.001,479
16 Mar 20221,425.001,363.451,300.001,350.001,350.001,629
15 Mar 20221,425.001,425.001,425.001,425.001,425.00-
14 Mar 20221,425.001,424.001,424.001,425.001,425.00140
11 Mar 20221,425.001,425.001,425.001,425.001,425.0050
10 Mar 20221,425.001,430.001,430.001,425.001,425.0020
09 Mar 20221,415.001,425.001,425.001,425.001,425.0013
08 Mar 20221,475.001,450.001,350.001,415.001,415.001,473
07 Mar 20221,630.001,560.001,420.001,475.001,475.00970
04 Mar 20221,630.001,590.001,580.001,630.001,630.00350
03 Mar 20221,630.001,590.001,590.001,630.001,630.00285
02 Mar 20221,630.001,659.001,590.001,630.001,630.00250
01 Mar 20221,630.001,655.001,580.001,630.001,630.00506
28 Feb 20221,630.001,580.001,580.001,630.001,630.00133
25 Feb 20221,630.001,662.001,580.001,630.001,630.00343
24 Feb 20221,630.001,664.001,664.001,630.001,630.005
23 Feb 20221,630.001,665.301,581.001,630.001,630.0066
22 Feb 20221,630.001,630.001,630.001,630.001,630.00-
21 Feb 20221,630.001,670.001,581.001,630.001,630.00197
18 Feb 20221,630.001,630.001,630.001,630.001,630.00-
17 Feb 20221,630.001,630.001,630.001,630.001,630.00-
16 Feb 20221,630.001,670.001,670.001,630.001,630.0048
15 Feb 20221,630.001,677.001,580.001,630.001,630.001,004
14 Feb 20221,630.001,595.001,580.001,630.001,630.00750
11 Feb 20221,630.001,630.001,630.001,630.001,630.00-
10 Feb 20221,630.001,580.001,580.001,630.001,630.001
09 Feb 20221,630.001,630.001,630.001,630.001,630.00-
08 Feb 20221,630.001,680.001,680.001,630.001,630.0029
07 Feb 20221,630.001,630.001,630.001,630.001,630.00-
04 Feb 20221,620.001,660.001,660.001,630.001,630.00180
03 Feb 20221,620.001,660.001,580.001,620.001,620.00418
02 Feb 20221,585.001,640.001,630.001,620.001,620.00309
01 Feb 20221,570.001,628.001,600.001,585.001,585.00360
31 Jan 20221,550.001,597.001,562.451,570.001,570.00820
28 Jan 20221,550.001,564.451,531.221,550.001,550.001,031
27 Jan 20221,635.001,575.001,575.001,610.001,610.00200
26 Jan 20221,635.001,650.001,650.001,635.001,635.00484
25 Jan 20221,675.001,621.001,600.001,635.001,635.00876
24 Jan 20221,730.001,700.001,700.001,675.001,675.00100
21 Jan 20221,740.001,760.001,675.001,730.001,730.00756
20 Jan 20221,740.001,708.001,708.001,740.001,740.00372
20 Jan 20229.75 Dividend
19 Jan 20221,740.001,780.001,708.001,740.001,730.25498
18 Jan 20221,740.001,760.001,760.001,740.001,730.2556
17 Jan 20221,740.001,761.161,700.001,740.001,730.25298
14 Jan 20221,760.001,762.401,705.001,740.001,730.25567
13 Jan 20221,740.001,780.001,721.001,760.001,750.141,656
12 Jan 20221,685.001,789.001,680.001,740.001,730.251,591
11 Jan 20221,650.001,699.001,678.001,685.001,675.56306
10 Jan 20221,650.001,678.001,678.001,650.001,640.75476
07 Jan 20221,625.001,680.001,636.001,650.001,640.75290
06 Jan 20221,625.001,670.001,670.001,625.001,615.8953
05 Jan 20221,570.001,670.001,580.001,625.001,615.892,218
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...