Dewhurst PLC (DWHT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:11PM BST. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2022 | 1,030.00 | 1,010.00 | 1,010.00 | 1,030.00 | 1,030.00 | 10 |
| 30 Sept 2022 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
| 29 Sept 2022 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
| 28 Sept 2022 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
| 27 Sept 2022 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
| 26 Sept 2022 | 1,030.00 | 1,020.40 | 1,020.40 | 1,020.40 | 1,020.40 | 1,838 |
| 23 Sept 2022 | 1,030.00 | 1,020.40 | 1,020.40 | 1,030.00 | 1,030.00 | 53 |
| 22 Sept 2022 | 1,035.00 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 100 |
| 21 Sept 2022 | 1,035.00 | 1,050.00 | 1,021.00 | 1,035.00 | 1,035.00 | 308 |
| 20 Sept 2022 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - |
| 16 Sept 2022 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - |
| 15 Sept 2022 | 1,035.00 | 1,040.00 | 1,040.00 | 1,035.00 | 1,035.00 | 519 |
| 14 Sept 2022 | 1,035.00 | 1,037.50 | 1,037.50 | 1,035.00 | 1,035.00 | 2,000 |
| 13 Sept 2022 | 1,035.00 | 1,040.00 | 1,040.00 | 1,035.00 | 1,035.00 | 22 |
| 12 Sept 2022 | 1,040.00 | 1,040.00 | 1,040.00 | 1,035.00 | 1,035.00 | 250 |
| 09 Sept 2022 | 1,035.00 | 1,040.00 | 1,040.00 | 1,035.00 | 1,035.00 | 58 |
| 08 Sept 2022 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - |
| 07 Sept 2022 | 1,035.00 | 1,040.00 | 1,040.00 | 1,035.00 | 1,035.00 | 34 |
| 06 Sept 2022 | 1,065.00 | 1,040.00 | 1,015.00 | 1,035.00 | 1,035.00 | 329 |
| 05 Sept 2022 | 1,065.00 | 1,064.70 | 1,064.70 | 1,065.00 | 1,065.00 | 30 |
| 02 Sept 2022 | 1,065.00 | 1,064.70 | 1,064.70 | 1,065.00 | 1,065.00 | 250 |
| 01 Sept 2022 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | - |
| 31 Aug 2022 | 1,065.00 | 1,064.70 | 1,064.70 | 1,065.00 | 1,065.00 | 70 |
| 30 Aug 2022 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | - |
| 26 Aug 2022 | 1,065.00 | 1,064.70 | 1,064.70 | 1,065.00 | 1,065.00 | 186 |
| 25 Aug 2022 | 1,065.00 | 1,080.00 | 1,080.00 | 1,065.00 | 1,065.00 | 31 |
| 24 Aug 2022 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | - |
| 23 Aug 2022 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | - |
| 22 Aug 2022 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - |
| 19 Aug 2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 18 Aug 2022 | 1,075.00 | 1,094.00 | 1,050.00 | 1,075.00 | 1,075.00 | 313 |
| 17 Aug 2022 | 1,075.00 | 1,095.00 | 1,059.00 | 1,075.00 | 1,075.00 | 1,544 |
| 16 Aug 2022 | 1,075.00 | 1,095.00 | 1,085.00 | 1,075.00 | 1,075.00 | 273 |
| 15 Aug 2022 | 1,075.00 | 1,059.00 | 1,059.00 | 1,075.00 | 1,075.00 | 15 |
| 12 Aug 2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 11 Aug 2022 | 1,075.00 | 1,085.00 | 1,085.00 | 1,075.00 | 1,075.00 | 184 |
| 10 Aug 2022 | 1,075.00 | 1,085.00 | 1,085.00 | 1,075.00 | 1,075.00 | 46 |
| 09 Aug 2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 08 Aug 2022 | 1,075.00 | 1,085.00 | 1,085.00 | 1,075.00 | 1,075.00 | 1,192 |
| 05 Aug 2022 | 1,075.00 | 1,058.25 | 1,058.25 | 1,075.00 | 1,075.00 | 4 |
| 04 Aug 2022 | 1,075.00 | 1,085.00 | 1,085.00 | 1,075.00 | 1,075.00 | 352 |
| 03 Aug 2022 | 1,075.00 | 1,085.00 | 1,085.00 | 1,075.00 | 1,075.00 | 191 |
| 02 Aug 2022 | 1,075.00 | 1,085.00 | 1,085.00 | 1,075.00 | 1,075.00 | 186 |
| 01 Aug 2022 | 1,075.00 | 1,085.00 | 1,080.00 | 1,075.00 | 1,075.00 | 3,939 |
| 29 Jul 2022 | 1,075.00 | 1,085.00 | 1,085.00 | 1,075.00 | 1,075.00 | 250 |
| 28 Jul 2022 | 1,075.00 | 1,087.00 | 1,087.00 | 1,075.00 | 1,075.00 | 91 |
| 27 Jul 2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 26 Jul 2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 25 Jul 2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 22 Jul 2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 21 Jul 2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 20 Jul 2022 | 1,075.00 | 1,087.50 | 1,087.50 | 1,075.00 | 1,075.00 | 288 |
| 19 Jul 2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 18 Jul 2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 15 Jul 2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 14 Jul 2022 | 1,075.00 | 1,088.45 | 1,087.50 | 1,075.00 | 1,075.00 | 585 |
| 13 Jul 2022 | 1,075.00 | 1,087.50 | 1,087.50 | 1,075.00 | 1,075.00 | 250 |
| 12 Jul 2022 | 1,075.00 | 1,089.00 | 1,050.00 | 1,075.00 | 1,075.00 | 523 |
| 11 Jul 2022 | 1,075.00 | 1,089.00 | 1,089.00 | 1,075.00 | 1,075.00 | 9 |
| 08 Jul 2022 | 1,075.00 | 1,094.00 | 1,092.50 | 1,075.00 | 1,075.00 | 1,004 |
| 07 Jul 2022 | 1,075.00 | 1,055.00 | 1,050.00 | 1,075.00 | 1,075.00 | 737 |
| 06 Jul 2022 | 1,075.00 | 1,100.00 | 1,100.00 | 1,075.00 | 1,075.00 | 112 |
| 05 Jul 2022 | 1,075.00 | 1,100.00 | 1,100.00 | 1,075.00 | 1,075.00 | 135 |
| 04 Jul 2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 01 Jul 2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 30 Jun 2022 | 1,075.00 | 1,055.00 | 1,055.00 | 1,075.00 | 1,075.00 | 42 |
| 29 Jun 2022 | 1,075.00 | 1,090.00 | 1,090.00 | 1,075.00 | 1,075.00 | 232 |
| 28 Jun 2022 | 1,075.00 | 1,050.00 | 1,050.00 | 1,075.00 | 1,075.00 | 65 |
| 27 Jun 2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| 24 Jun 2022 | 1,100.00 | 1,097.50 | 1,094.00 | 1,075.00 | 1,075.00 | 1,158 |
| 23 Jun 2022 | 1,125.00 | 1,133.00 | 1,051.00 | 1,100.00 | 1,100.00 | 673 |
| 22 Jun 2022 | 1,125.00 | 1,100.00 | 1,100.00 | 1,125.00 | 1,125.00 | 132 |
| 21 Jun 2022 | 1,175.00 | 1,135.00 | 1,080.00 | 1,125.00 | 1,125.00 | 1,449 |
| 20 Jun 2022 | 1,240.00 | 1,213.20 | 1,131.00 | 1,175.00 | 1,175.00 | 1,504 |
| 17 Jun 2022 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | - |
| 16 Jun 2022 | 1,250.00 | 1,252.00 | 1,213.20 | 1,240.00 | 1,240.00 | 323 |
| 15 Jun 2022 | 1,250.00 | 1,274.00 | 1,270.00 | 1,250.00 | 1,250.00 | 85 |
| 14 Jun 2022 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - |
| 13 Jun 2022 | 1,250.00 | 1,215.00 | 1,215.00 | 1,250.00 | 1,250.00 | 540 |
| 10 Jun 2022 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - |
| 09 Jun 2022 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - |
| 08 Jun 2022 | 1,250.00 | 1,284.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,129 |
| 07 Jun 2022 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - |
| 06 Jun 2022 | 1,250.00 | 1,285.00 | 1,200.00 | 1,250.00 | 1,250.00 | 491 |
| 01 Jun 2022 | 1,250.00 | 1,285.00 | 1,200.00 | 1,250.00 | 1,250.00 | 543 |
| 31 May 2022 | 1,390.00 | 1,400.00 | 1,400.00 | 1,390.00 | 1,390.00 | 142 |
| 30 May 2022 | 1,390.00 | 1,400.00 | 1,400.00 | 1,390.00 | 1,390.00 | 106 |
| 27 May 2022 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 26 May 2022 | 1,390.00 | 1,400.00 | 1,400.00 | 1,390.00 | 1,390.00 | 7 |
| 25 May 2022 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 24 May 2022 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 23 May 2022 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 20 May 2022 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 19 May 2022 | 1,390.00 | 1,390.20 | 1,390.20 | 1,390.00 | 1,390.00 | 10 |
| 18 May 2022 | 1,390.00 | 1,400.00 | 1,400.00 | 1,390.00 | 1,390.00 | 28 |
| 17 May 2022 | 1,385.00 | 1,395.00 | 1,395.00 | 1,390.00 | 1,390.00 | 275 |
| 16 May 2022 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - |
| 13 May 2022 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - |
| 12 May 2022 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - |
| 11 May 2022 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
