UK markets closed
NIKKEI 225
27,781.02+497.43(+1.82%)HANG SENG
26,235.80+274.77(+1.06%)CRUDE OIL
71.54+0.28(+0.39%)GOLD FUTURES
1,812.30-5.80(-0.32%)DOW
34,838.16-97.31(-0.28%)BTC-GBP
28,337.46-1,333.45(-4.49%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Aug 2021 | 2,325.00 | 2,480.00 | 2,325.00 | 2,350.00 | 2,350.00 | 445 |
| 30 Jul 2021 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | - |
| 29 Jul 2021 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | - |
| 28 Jul 2021 | 2,400.00 | 2,498.00 | 2,498.00 | 2,400.00 | 2,400.00 | 110 |
| 27 Jul 2021 | 2,400.00 | 2,470.00 | 2,316.00 | 2,400.00 | 2,400.00 | 1,116 |
| 26 Jul 2021 | 2,610.00 | 2,574.00 | 2,311.00 | 2,400.00 | 2,400.00 | 1,362 |
| 23 Jul 2021 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | - |
| 22 Jul 2021 | 2,710.00 | 2,791.00 | 2,600.00 | 2,630.00 | 2,630.00 | 1,600 |
| 21 Jul 2021 | 2,450.00 | 2,700.00 | 2,500.00 | 2,710.00 | 2,710.00 | 684 |
| 20 Jul 2021 | 2,450.00 | 2,460.00 | 2,460.00 | 2,450.00 | 2,450.00 | 500 |
| 19 Jul 2021 | 2,450.00 | 2,550.00 | 2,450.00 | 2,450.00 | 2,450.00 | 128 |
| 16 Jul 2021 | 2,450.00 | 2,438.55 | 2,438.55 | 2,450.00 | 2,450.00 | 20 |
| 15 Jul 2021 | 2,450.00 | 2,499.00 | 2,436.00 | 2,450.00 | 2,450.00 | 192 |
| 14 Jul 2021 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | - |
| 13 Jul 2021 | 2,430.00 | 2,500.00 | 2,435.00 | 2,450.00 | 2,450.00 | 613 |
| 12 Jul 2021 | 2,430.00 | 2,500.00 | 2,409.00 | 2,430.00 | 2,430.00 | 1,350 |
| 09 Jul 2021 | 2,380.00 | 2,460.00 | 2,344.00 | 2,430.00 | 2,430.00 | 113 |
| 08 Jul 2021 | 2,380.00 | 2,750.00 | 2,343.20 | 2,380.00 | 2,380.00 | 365 |
| 08 Jul 2021 | 4.25 Dividend | |||||
| 07 Jul 2021 | 2,250.00 | 2,520.00 | 2,300.00 | 2,380.00 | 2,375.75 | 544 |
| 06 Jul 2021 | 2,220.00 | 2,300.00 | 2,221.00 | 2,250.00 | 2,245.98 | 101 |
| 05 Jul 2021 | 2,020.00 | 2,300.00 | 2,100.00 | 2,220.00 | 2,216.04 | 1,432 |
| 02 Jul 2021 | 2,020.00 | 1,983.55 | 1,983.55 | 2,020.00 | 2,016.39 | 183 |
| 01 Jul 2021 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,016.39 | - |
| 30 Jun 2021 | 2,020.00 | 2,099.00 | 2,099.00 | 2,020.00 | 2,016.39 | 142 |
| 29 Jun 2021 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,016.39 | - |
| 28 Jun 2021 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,016.39 | - |
| 25 Jun 2021 | 2,020.00 | 2,100.00 | 2,100.00 | 2,020.00 | 2,016.39 | 9 |
| 24 Jun 2021 | 2,020.00 | 1,983.20 | 1,983.20 | 2,020.00 | 2,016.39 | 80 |
| 23 Jun 2021 | 2,020.00 | 1,981.00 | 1,981.00 | 2,020.00 | 2,016.39 | 23 |
| 22 Jun 2021 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,016.39 | - |
| 21 Jun 2021 | 2,020.00 | 2,100.00 | 1,981.00 | 2,020.00 | 2,016.39 | 293 |
| 18 Jun 2021 | 2,020.00 | 1,971.00 | 1,971.00 | 2,020.00 | 2,016.39 | 333 |
| 17 Jun 2021 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,016.39 | - |
| 16 Jun 2021 | 1,980.00 | 2,060.00 | 1,971.00 | 2,020.00 | 2,016.39 | 692 |
| 15 Jun 2021 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,976.46 | - |
| 14 Jun 2021 | 1,980.00 | 2,040.00 | 1,971.00 | 1,980.00 | 1,976.46 | 438 |
| 11 Jun 2021 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,976.46 | - |
| 10 Jun 2021 | 1,980.00 | 2,040.00 | 2,040.00 | 1,980.00 | 1,976.46 | 107 |
| 09 Jun 2021 | 2,030.00 | 2,100.00 | 1,960.00 | 2,030.00 | 2,026.38 | 525 |
| 08 Jun 2021 | 2,090.00 | 2,055.55 | 2,055.55 | 2,090.00 | 2,086.27 | 138 |
| 07 Jun 2021 | 2,090.00 | 2,175.00 | 2,055.55 | 2,090.00 | 2,086.27 | 224 |
| 04 Jun 2021 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,086.27 | - |
| 03 Jun 2021 | 2,090.00 | 2,051.00 | 2,051.00 | 2,090.00 | 2,086.27 | 489 |
| 02 Jun 2021 | 2,090.00 | 2,175.00 | 2,028.00 | 2,090.00 | 2,086.27 | 455 |
| 01 Jun 2021 | 2,090.00 | 2,175.00 | 2,028.00 | 2,090.00 | 2,086.27 | 445 |
| 28 May 2021 | 2,090.00 | 2,028.00 | 2,028.00 | 2,090.00 | 2,086.27 | 61 |
| 27 May 2021 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,086.27 | - |
| 26 May 2021 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,086.27 | - |
| 25 May 2021 | 2,090.00 | 2,175.00 | 2,175.00 | 2,090.00 | 2,086.27 | 45 |
| 24 May 2021 | 2,090.00 | 2,028.00 | 2,027.99 | 2,090.00 | 2,086.27 | 807 |
| 21 May 2021 | 2,090.00 | 2,180.00 | 2,175.00 | 2,090.00 | 2,086.27 | 170 |
| 20 May 2021 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,086.27 | - |
| 19 May 2021 | 2,090.00 | 2,185.00 | 2,018.00 | 2,090.00 | 2,086.27 | 825 |
| 18 May 2021 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,086.27 | - |
| 17 May 2021 | 2,090.00 | 2,018.00 | 2,018.00 | 2,090.00 | 2,086.27 | 13 |
| 14 May 2021 | 2,090.00 | 2,180.00 | 2,180.00 | 2,090.00 | 2,086.27 | 241 |
| 13 May 2021 | 2,090.00 | 2,018.00 | 2,018.00 | 2,090.00 | 2,086.27 | 26 |
| 12 May 2021 | 2,130.00 | 2,046.25 | 2,018.00 | 2,090.00 | 2,086.27 | 238 |
| 11 May 2021 | 2,030.00 | 2,200.00 | 2,036.55 | 2,130.00 | 2,126.20 | 1,037 |
| 10 May 2021 | 1,990.00 | 2,110.00 | 1,965.00 | 2,030.00 | 2,026.38 | 486 |
| 07 May 2021 | 1,990.00 | 1,936.00 | 1,936.00 | 1,990.00 | 1,986.45 | 600 |
| 06 May 2021 | 1,970.00 | 2,040.00 | 2,040.00 | 1,990.00 | 1,986.45 | 100 |
| 05 May 2021 | 1,970.00 | 2,040.00 | 1,922.00 | 1,970.00 | 1,966.48 | 41 |
| 04 May 2021 | 1,945.00 | 2,000.00 | 1,990.00 | 1,970.00 | 1,966.48 | 448 |
| 30 Apr 2021 | 1,915.00 | 1,915.00 | 1,877.50 | 1,945.00 | 1,941.53 | 65 |
| 29 Apr 2021 | 1,905.00 | 1,990.00 | 1,990.00 | 1,915.00 | 1,911.58 | 100 |
| 28 Apr 2021 | 1,905.00 | 1,990.00 | 1,865.55 | 1,905.00 | 1,901.60 | 51 |
| 27 Apr 2021 | 1,830.00 | 1,949.00 | 1,855.51 | 1,905.00 | 1,901.60 | 789 |
| 26 Apr 2021 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,826.73 | - |
| 23 Apr 2021 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,826.73 | - |
| 22 Apr 2021 | 1,830.00 | 1,806.00 | 1,806.00 | 1,830.00 | 1,826.73 | 3 |
| 21 Apr 2021 | 1,810.00 | 1,900.00 | 1,900.00 | 1,830.00 | 1,826.73 | 150 |
| 20 Apr 2021 | 1,810.00 | 1,912.00 | 1,900.00 | 1,810.00 | 1,806.77 | 223 |
| 19 Apr 2021 | 1,810.00 | 1,900.00 | 1,720.00 | 1,810.00 | 1,806.77 | 2,498 |
| 16 Apr 2021 | 1,810.00 | 1,900.00 | 1,762.17 | 1,810.00 | 1,806.77 | 308 |
| 15 Apr 2021 | 1,770.00 | 1,880.00 | 1,840.00 | 1,810.00 | 1,806.77 | 293 |
| 14 Apr 2021 | 1,725.00 | 1,800.00 | 1,800.00 | 1,770.00 | 1,766.84 | 524 |
| 13 Apr 2021 | 1,725.00 | 1,777.00 | 1,777.00 | 1,725.00 | 1,721.92 | 368 |
| 12 Apr 2021 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,721.92 | - |
| 09 Apr 2021 | 1,725.00 | 1,777.00 | 1,650.00 | 1,725.00 | 1,721.92 | 729 |
| 08 Apr 2021 | 1,750.00 | 1,777.00 | 1,650.00 | 1,725.00 | 1,721.92 | 1,355 |
| 07 Apr 2021 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,746.88 | - |
| 06 Apr 2021 | 1,750.00 | 1,799.00 | 1,700.00 | 1,750.00 | 1,746.88 | 146 |
| 01 Apr 2021 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,746.88 | - |
| 31 Mar 2021 | 1,750.00 | 1,799.00 | 1,799.00 | 1,750.00 | 1,746.88 | 90 |
| 30 Mar 2021 | 1,750.00 | 1,799.00 | 1,799.00 | 1,750.00 | 1,746.88 | 110 |
| 29 Mar 2021 | 1,750.00 | 1,799.00 | 1,700.00 | 1,750.00 | 1,746.88 | 414 |
| 26 Mar 2021 | 1,750.00 | 1,799.00 | 1,799.00 | 1,750.00 | 1,746.88 | 815 |
| 25 Mar 2021 | 1,750.00 | 1,799.00 | 1,799.00 | 1,750.00 | 1,746.88 | 110 |
| 24 Mar 2021 | 1,750.00 | 1,715.00 | 1,715.00 | 1,750.00 | 1,746.88 | 3 |
| 23 Mar 2021 | 1,750.00 | 1,710.00 | 1,710.00 | 1,750.00 | 1,746.88 | 250 |
| 22 Mar 2021 | 1,750.00 | 1,800.00 | 1,715.00 | 1,750.00 | 1,746.88 | 227 |
| 19 Mar 2021 | 1,750.00 | 1,800.00 | 1,800.00 | 1,750.00 | 1,746.88 | 44 |
| 18 Mar 2021 | 1,750.00 | 1,800.00 | 1,799.00 | 1,750.00 | 1,746.88 | 355 |
| 17 Mar 2021 | 1,750.00 | 1,799.00 | 1,799.00 | 1,750.00 | 1,746.88 | 102 |
| 16 Mar 2021 | 1,750.00 | 1,799.00 | 1,799.00 | 1,750.00 | 1,746.88 | 111 |
| 15 Mar 2021 | 1,750.00 | 1,799.00 | 1,715.00 | 1,750.00 | 1,746.88 | 440 |
| 12 Mar 2021 | 1,750.00 | 1,715.00 | 1,715.00 | 1,750.00 | 1,746.88 | 14 |
| 11 Mar 2021 | 1,750.00 | 1,800.00 | 1,715.00 | 1,750.00 | 1,746.88 | 40 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
