Dewhurst PLC (DWHT.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,810.000.00 (0.00%)
At close: 1:54PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2021 | 1,810.00 | 1,900.00 | 1,762.17 | 1,810.00 | 1,810.00 | 308 |
| 15 Apr 2021 | 1,770.00 | 1,880.00 | 1,840.00 | 1,810.00 | 1,810.00 | 293 |
| 14 Apr 2021 | 1,725.00 | 1,800.00 | 1,800.00 | 1,770.00 | 1,770.00 | 524 |
| 13 Apr 2021 | 1,725.00 | 1,777.00 | 1,777.00 | 1,725.00 | 1,725.00 | 368 |
| 12 Apr 2021 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | - |
| 09 Apr 2021 | 1,725.00 | 1,777.00 | 1,650.00 | 1,725.00 | 1,725.00 | 729 |
| 08 Apr 2021 | 1,750.00 | 1,777.00 | 1,650.00 | 1,725.00 | 1,725.00 | 1,355 |
| 07 Apr 2021 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - |
| 06 Apr 2021 | 1,750.00 | 1,799.00 | 1,700.00 | 1,750.00 | 1,750.00 | 146 |
| 01 Apr 2021 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - |
| 31 Mar 2021 | 1,750.00 | 1,799.00 | 1,799.00 | 1,750.00 | 1,750.00 | 90 |
| 30 Mar 2021 | 1,750.00 | 1,799.00 | 1,799.00 | 1,750.00 | 1,750.00 | 110 |
| 29 Mar 2021 | 1,750.00 | 1,799.00 | 1,700.00 | 1,750.00 | 1,750.00 | 414 |
| 26 Mar 2021 | 1,750.00 | 1,799.00 | 1,799.00 | 1,750.00 | 1,750.00 | 815 |
| 25 Mar 2021 | 1,750.00 | 1,799.00 | 1,799.00 | 1,750.00 | 1,750.00 | 110 |
| 24 Mar 2021 | 1,750.00 | 1,715.00 | 1,715.00 | 1,750.00 | 1,750.00 | 3 |
| 23 Mar 2021 | 1,750.00 | 1,710.00 | 1,710.00 | 1,750.00 | 1,750.00 | 250 |
| 22 Mar 2021 | 17.50 | 18.00 | 17.15 | 17.50 | 17.50 | 227 |
| 19 Mar 2021 | 1,750.00 | 1,800.00 | 1,800.00 | 1,750.00 | 1,750.00 | 44 |
| 18 Mar 2021 | 1,750.00 | 1,800.00 | 1,799.00 | 1,750.00 | 1,750.00 | 355 |
| 17 Mar 2021 | 1,750.00 | 1,799.00 | 1,799.00 | 1,750.00 | 1,750.00 | 102 |
| 16 Mar 2021 | 1,750.00 | 1,799.00 | 1,799.00 | 1,750.00 | 1,750.00 | 111 |
| 15 Mar 2021 | 1,750.00 | 1,799.00 | 1,715.00 | 1,750.00 | 1,750.00 | 440 |
| 12 Mar 2021 | 1,750.00 | 1,715.00 | 1,715.00 | 1,750.00 | 1,750.00 | 14 |
| 11 Mar 2021 | 1,750.00 | 1,800.00 | 1,715.00 | 1,750.00 | 1,750.00 | 40 |
| 10 Mar 2021 | 1,705.00 | 1,799.00 | 1,799.00 | 1,750.00 | 1,750.00 | 665 |
| 09 Mar 2021 | 1,705.00 | 1,799.00 | 1,799.00 | 1,705.00 | 1,705.00 | 18 |
| 08 Mar 2021 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | - |
| 05 Mar 2021 | 1,705.00 | 1,799.00 | 1,616.00 | 1,705.00 | 1,705.00 | 370 |
| 04 Mar 2021 | 1,750.00 | 1,700.00 | 1,616.00 | 1,705.00 | 1,705.00 | 841 |
| 03 Mar 2021 | 1,825.00 | 1,800.00 | 1,750.00 | 1,750.00 | 1,750.00 | 609 |
| 02 Mar 2021 | 1,825.00 | 1,840.00 | 1,807.50 | 1,825.00 | 1,825.00 | 1,010 |
| 01 Mar 2021 | 1,825.00 | 1,850.00 | 1,810.00 | 1,825.00 | 1,825.00 | 1,454 |
| 26 Feb 2021 | 1,825.00 | 1,850.00 | 1,810.00 | 1,825.00 | 1,825.00 | 560 |
| 25 Feb 2021 | 1,825.00 | 1,850.00 | 1,850.00 | 1,825.00 | 1,825.00 | 1,220 |
| 24 Feb 2021 | 1,850.00 | 1,880.00 | 1,807.50 | 1,825.00 | 1,825.00 | 1,431 |
| 23 Feb 2021 | 1,875.00 | 1,950.00 | 1,823.00 | 1,850.00 | 1,850.00 | 817 |
| 22 Feb 2021 | 1,875.00 | 1,823.00 | 1,823.00 | 1,875.00 | 1,875.00 | 374 |
| 19 Feb 2021 | 1,875.00 | 1,822.75 | 1,800.00 | 1,875.00 | 1,875.00 | 330 |
| 18 Feb 2021 | 1,875.00 | 1,950.00 | 1,822.50 | 1,875.00 | 1,875.00 | 772 |
| 17 Feb 2021 | 1,825.00 | 1,900.00 | 1,900.00 | 1,875.00 | 1,875.00 | 277 |
| 16 Feb 2021 | 1,825.00 | 1,900.00 | 1,815.00 | 1,825.00 | 1,825.00 | 1,075 |
| 15 Feb 2021 | 1,875.00 | 1,937.63 | 1,925.00 | 1,825.00 | 1,825.00 | 46 |
| 12 Feb 2021 | 1,875.00 | 1,925.00 | 1,925.00 | 1,875.00 | 1,875.00 | 250 |
| 11 Feb 2021 | 1,850.00 | 1,939.50 | 1,837.50 | 1,875.00 | 1,875.00 | 7,003 |
| 10 Feb 2021 | 1,850.00 | 1,900.00 | 1,825.00 | 1,850.00 | 1,850.00 | 1,385 |
| 09 Feb 2021 | 1,775.00 | 1,900.00 | 1,813.00 | 1,850.00 | 1,850.00 | 603 |
| 08 Feb 2021 | 1,650.00 | 1,840.00 | 1,705.00 | 1,775.00 | 1,775.00 | 994 |
| 05 Feb 2021 | 1,650.00 | 1,750.00 | 1,585.51 | 1,650.00 | 1,650.00 | 102 |
| 04 Feb 2021 | 1,600.00 | 1,740.00 | 1,503.00 | 1,650.00 | 1,650.00 | 1,672 |
| 03 Feb 2021 | 1,600.00 | 1,503.00 | 1,503.00 | 1,600.00 | 1,600.00 | 70 |
| 02 Feb 2021 | 1,600.00 | 1,680.00 | 1,503.00 | 1,600.00 | 1,600.00 | 116 |
| 01 Feb 2021 | 1,600.00 | 1,680.00 | 1,503.00 | 1,600.00 | 1,600.00 | 746 |
| 29 Jan 2021 | 1,600.00 | 1,680.00 | 1,502.00 | 1,600.00 | 1,600.00 | 537 |
| 28 Jan 2021 | 1,625.00 | 1,555.00 | 1,555.00 | 1,600.00 | 1,600.00 | 1,000 |
| 27 Jan 2021 | 1,625.00 | 1,685.00 | 1,685.00 | 1,625.00 | 1,625.00 | 446 |
| 26 Jan 2021 | 1,575.00 | 1,685.00 | 1,555.00 | 1,625.00 | 1,625.00 | 59 |
| 25 Jan 2021 | 1,575.00 | 1,634.25 | 1,634.25 | 1,575.00 | 1,575.00 | 64 |
| 22 Jan 2021 | 1,575.00 | 1,635.00 | 1,501.00 | 1,575.00 | 1,575.00 | 689 |
| 21 Jan 2021 | 1,560.00 | 1,620.00 | 1,500.00 | 1,575.00 | 1,575.00 | 2,034 |
| 21 Jan 2021 | 9.25 Dividend | |||||
| 20 Jan 2021 | 1,625.00 | 1,700.00 | 1,522.50 | 1,565.00 | 1,555.75 | 1,196 |
| 19 Jan 2021 | 1,625.00 | 1,575.00 | 1,550.00 | 1,625.00 | 1,615.40 | 170 |
| 18 Jan 2021 | 1,625.00 | 1,799.00 | 1,501.00 | 1,625.00 | 1,615.40 | 2,445 |
| 15 Jan 2021 | 1,325.00 | 1,695.00 | 1,350.00 | 1,625.00 | 1,615.40 | 1,481 |
| 14 Jan 2021 | 1,250.00 | 1,360.00 | 1,290.00 | 1,325.00 | 1,317.17 | 1,976 |
| 13 Jan 2021 | 1,270.00 | 1,290.00 | 1,255.00 | 1,270.00 | 1,262.49 | 100 |
| 12 Jan 2021 | 1,270.00 | 1,290.00 | 1,290.00 | 1,270.00 | 1,262.49 | 371 |
| 11 Jan 2021 | 1,270.00 | 1,260.00 | 1,250.00 | 1,270.00 | 1,262.49 | 213 |
| 08 Jan 2021 | 1,270.00 | 1,290.00 | 1,250.00 | 1,270.00 | 1,262.49 | 397 |
| 07 Jan 2021 | 1,240.00 | 1,290.00 | 1,290.00 | 1,260.00 | 1,252.55 | 232 |
| 06 Jan 2021 | 1,225.00 | 1,250.00 | 1,250.00 | 1,225.00 | 1,217.76 | 239 |
| 05 Jan 2021 | 1,225.00 | 1,250.00 | 1,227.50 | 1,220.00 | 1,212.79 | 1,563 |
| 04 Jan 2021 | 1,220.00 | 1,300.00 | 1,240.00 | 1,225.00 | 1,217.76 | 1,105 |
| 31 Dec 2020 | 1,220.00 | 1,211.00 | 1,211.00 | 1,220.00 | 1,212.79 | 193 |
| 30 Dec 2020 | 1,200.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,212.79 | 211 |
| 29 Dec 2020 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,192.91 | - |
| 24 Dec 2020 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,192.91 | - |
| 23 Dec 2020 | 1,200.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,192.91 | 979 |
| 22 Dec 2020 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,192.91 | 10 |
| 21 Dec 2020 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,192.91 | - |
| 18 Dec 2020 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,192.91 | 50 |
| 17 Dec 2020 | 1,200.00 | 1,220.00 | 1,220.00 | 1,200.00 | 1,192.91 | 204 |
| 16 Dec 2020 | 1,150.00 | 1,220.00 | 1,160.00 | 1,200.00 | 1,192.91 | 491 |
| 15 Dec 2020 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,143.20 | - |
| 14 Dec 2020 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,143.20 | - |
| 11 Dec 2020 | 1,150.00 | 1,160.00 | 1,153.00 | 1,150.00 | 1,143.20 | 515 |
| 10 Dec 2020 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,143.20 | - |
| 09 Dec 2020 | 1,150.00 | 1,160.00 | 1,160.00 | 1,150.00 | 1,143.20 | 42 |
| 08 Dec 2020 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,143.20 | - |
| 07 Dec 2020 | 1,150.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,143.20 | 120 |
| 04 Dec 2020 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,143.20 | 9 |
| 03 Dec 2020 | 1,150.00 | 1,160.00 | 1,158.00 | 1,150.00 | 1,143.20 | 166 |
| 02 Dec 2020 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,143.20 | - |
| 01 Dec 2020 | 1,130.00 | 1,154.00 | 1,154.00 | 1,130.00 | 1,123.32 | 173 |
| 30 Nov 2020 | 1,130.00 | 1,160.00 | 1,126.00 | 1,130.00 | 1,123.32 | 2,137 |
| 27 Nov 2020 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,123.32 | - |
| 26 Nov 2020 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,123.32 | - |
| 25 Nov 2020 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,123.32 | - |
| 24 Nov 2020 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,123.32 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
