UK markets open in 2 hours 24 minutes

Dewhurst PLC (DWHT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
937.500.00 (0.00%)
At close: 04:06PM GMT
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 2024937.50970.00931.00937.50937.501,432
28 Feb 2024937.50970.00970.00937.50937.50230
27 Feb 2024937.50970.00945.00937.50937.50782
26 Feb 2024950.00990.00931.00937.50937.50893
23 Feb 2024912.50999.00948.50950.00950.002,756
22 Feb 2024900.00949.00947.75912.50912.5069
21 Feb 2024900.00944.00944.00900.00900.001,238
20 Feb 2024900.00930.00875.00900.00900.002,660
19 Feb 2024900.00947.00947.00900.00900.002
16 Feb 2024900.00944.00944.00900.00900.001,684
15 Feb 2024900.00944.00944.00900.00900.00142
14 Feb 2024900.00945.00945.00900.00900.001,203
13 Feb 2024900.00947.00947.00900.00900.001,871
12 Feb 2024900.00948.00869.00900.00900.004,579
09 Feb 2024875.00950.00885.00900.00900.002,127
08 Feb 2024850.00925.00866.00875.00875.00629
07 Feb 2024825.00875.00815.55850.00850.001,645
06 Feb 2024800.00870.00850.00825.00825.002,574
05 Feb 2024800.00849.00849.00800.00800.00191
02 Feb 2024775.00850.00799.00800.00800.0074,489
01 Feb 2024750.00750.00750.00750.00750.00-
31 Jan 2024750.00774.00760.00750.00750.00952
30 Jan 2024750.00775.00731.00750.00750.0011,099
29 Jan 2024750.00770.00700.00750.00750.005,484
26 Jan 2024750.00770.00770.00750.00750.00918
25 Jan 2024750.00770.00770.00750.00750.00150
24 Jan 2024750.00769.00769.00750.00750.00715
23 Jan 2024750.00750.00750.00750.00750.00-
22 Jan 2024750.00770.00770.00750.00750.00129
19 Jan 2024750.00750.00750.00750.00750.00-
18 Jan 2024750.00765.45765.45750.00750.001,016
18 Jan 202411 Dividend
17 Jan 2024750.00767.00719.00750.00739.001,161
16 Jan 2024750.00774.00725.51750.00739.002,716
15 Jan 2024774.00774.00719.00750.00739.00678
12 Jan 2024750.00771.45771.45750.00739.001,250
11 Jan 2024750.00774.00774.00750.00739.00150
10 Jan 2024750.00750.00750.00750.00739.00-
09 Jan 2024750.00750.00750.00750.00739.00-
08 Jan 2024750.00750.00750.00750.00739.00-
05 Jan 2024750.00776.45736.00750.00739.002,679
04 Jan 2024750.00778.00777.49750.00739.00382
03 Jan 2024750.00782.49736.00750.00739.002,265
02 Jan 2024750.00785.00736.55750.00739.00643
29 Dec 2023750.00736.55736.55750.00739.00534
28 Dec 2023750.00789.00736.55750.00739.003,088
27 Dec 2023750.00789.00786.00750.00739.00424
22 Dec 2023750.00786.00786.00750.00739.00388
21 Dec 2023750.00789.00736.00750.00739.003,081
20 Dec 2023725.00790.00737.00750.00739.00849
19 Dec 2023725.00737.00707.33725.00714.371,868
18 Dec 2023725.00737.00737.00725.00714.37135
15 Dec 2023725.00737.00706.00725.00714.372,897
14 Dec 2023750.00740.00715.00725.00714.37839
13 Dec 2023750.00774.00772.00750.00739.00771
12 Dec 2023750.00775.00775.00750.00739.00128
11 Dec 2023750.00750.00750.00750.00739.00-
08 Dec 2023750.00750.00750.00750.00739.00-
07 Dec 2023750.00777.00775.00750.00739.00682
06 Dec 2023750.00777.00706.00750.00739.00192
05 Dec 2023750.00777.00721.00750.00739.00605
04 Dec 2023750.00785.00778.00750.00739.00471
01 Dec 2023750.00750.00750.00750.00739.00-
30 Nov 2023750.00750.00750.00750.00739.00-
29 Nov 2023750.00750.00750.00750.00739.00-
28 Nov 2023750.00701.00700.00750.00739.005,710
27 Nov 2023750.00750.00750.00750.00739.00-
24 Nov 2023750.00750.00750.00750.00739.00-
23 Nov 2023750.00700.00700.00750.00739.002,858
22 Nov 2023750.00792.00721.00750.00739.0024
21 Nov 2023750.00750.00750.00750.00739.00-
20 Nov 2023750.00780.00780.00750.00739.00255
17 Nov 2023750.00780.00717.00750.00739.00335
16 Nov 2023750.00750.00750.00750.00739.001,000
15 Nov 2023750.00780.00780.00750.00739.00230
14 Nov 2023750.00750.00750.00750.00739.00-
13 Nov 2023750.00717.00717.00750.00739.00223
10 Nov 2023750.00750.00750.00750.00739.00-
09 Nov 2023750.00788.00788.00750.00739.00634
08 Nov 2023750.00750.00750.00750.00739.00-
07 Nov 2023750.00788.00713.75750.00739.00845
06 Nov 2023750.00780.00780.00750.00739.00205
03 Nov 2023750.00788.00770.00750.00739.004,001
02 Nov 2023740.00770.00763.00750.00739.005,725
01 Nov 2023740.00765.00765.00740.00729.15253
31 Oct 2023710.00765.00710.00740.00729.154,315
30 Oct 2023710.00700.00700.00710.00699.5954
27 Oct 2023725.00720.00700.00710.00699.592,436
26 Oct 2023725.00701.22701.22725.00714.3724
25 Oct 2023790.00760.00701.00725.00714.372,946
24 Oct 2023790.00790.00790.00790.00778.41-
23 Oct 2023790.00790.00750.00790.00778.41226
20 Oct 2023790.00790.00790.00790.00778.41193
19 Oct 2023790.00790.00790.00790.00778.41-
18 Oct 2023790.00790.00750.00790.00778.41296
17 Oct 2023790.00790.00790.00790.00778.41-
16 Oct 2023790.00790.00790.00790.00778.41239
13 Oct 2023790.00790.00790.00790.00778.41128
12 Oct 2023790.00752.00752.00790.00778.41108
11 Oct 2023790.00752.00752.00790.00778.4130
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...