DWHT.L - Dewhurst PLC

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20231,075.001,075.001,075.001,075.001,075.00-
30 May 20231,075.001,070.001,070.001,075.001,075.0093
26 May 20231,075.001,075.001,075.001,075.001,075.00-
25 May 20231,075.001,075.001,075.001,075.001,075.00-
24 May 20231,075.001,075.001,075.001,075.001,075.00-
23 May 20231,075.001,070.001,070.001,075.001,075.00750
22 May 20231,075.001,075.001,075.001,075.001,075.00-
19 May 20231,075.001,075.001,075.001,075.001,075.00-
18 May 20231,075.001,072.501,050.001,075.001,075.00150
17 May 20231,075.001,075.001,075.001,075.001,075.00257
16 May 20231,075.001,075.001,075.001,075.001,075.00-
15 May 20231,075.001,079.001,077.501,075.001,075.001,465
12 May 20231,075.001,079.001,079.001,075.001,075.00308
11 May 20231,075.001,080.001,057.501,075.001,075.00478
10 May 20231,075.001,075.001,075.001,075.001,075.00-
09 May 20231,075.001,080.001,057.501,075.001,075.0098
05 May 20231,075.001,080.001,080.001,075.001,075.00221
04 May 20231,075.001,057.501,057.501,075.001,075.0012
03 May 20231,085.001,092.001,092.001,085.001,085.00211
02 May 20231,075.001,097.001,050.001,085.001,085.002,248
28 Apr 20231,075.001,075.001,075.001,075.001,075.00-
27 Apr 20231,075.001,081.001,081.001,075.001,075.0071
26 Apr 20231,075.001,075.001,075.001,075.001,075.00-
25 Apr 20231,075.001,075.001,075.001,075.001,075.00-
24 Apr 20231,075.001,082.001,082.001,075.001,075.0046
21 Apr 20231,075.001,075.001,075.001,075.001,075.00-
20 Apr 20231,075.001,070.741,070.741,075.001,075.001,000
19 Apr 20231,100.001,093.001,030.001,075.001,075.00558
18 Apr 20231,100.001,100.001,100.001,100.001,100.00-
17 Apr 20231,100.001,050.001,050.001,100.001,100.0092
14 Apr 20231,100.001,100.001,100.001,100.001,100.00-
13 Apr 20231,100.001,100.001,100.001,100.001,100.00-
12 Apr 20231,100.001,094.001,094.001,100.001,100.00273
11 Apr 20231,100.001,094.001,050.001,100.001,100.00206
06 Apr 20231,085.001,090.001,090.001,100.001,100.00274
05 Apr 20231,085.001,090.001,090.001,085.001,085.002
04 Apr 20231,085.001,055.001,055.001,085.001,085.00587
03 Apr 20231,085.001,085.001,085.001,085.001,085.00-
31 Mar 20231,085.001,090.001,055.001,085.001,085.0044
30 Mar 20231,060.001,087.501,076.001,085.001,085.00496
29 Mar 20231,050.001,075.001,021.001,060.001,060.001,447
28 Mar 20231,075.001,058.001,005.001,025.001,025.001,893
27 Mar 20231,075.001,075.001,075.001,075.001,075.00-
24 Mar 20231,075.001,075.001,075.001,075.001,075.00-
23 Mar 20231,100.001,050.501,050.501,100.001,100.00402
22 Mar 20231,100.001,100.001,100.001,100.001,100.00-
21 Mar 20231,100.001,050.501,050.501,100.001,100.0041
20 Mar 20231,100.001,050.001,050.001,100.001,100.00308
17 Mar 20231,100.001,066.001,066.001,100.001,100.001,000
16 Mar 20231,100.001,138.001,138.001,100.001,100.0044
15 Mar 20231,100.001,138.001,138.001,100.001,100.0055
14 Mar 20231,100.001,138.001,138.001,100.001,100.0046
13 Mar 20231,100.001,138.001,138.001,100.001,100.0059
10 Mar 20231,100.001,100.001,100.001,100.001,100.00-
09 Mar 20231,125.001,134.001,065.001,100.001,100.006,397
08 Mar 20231,150.001,144.001,144.001,125.001,125.00522
07 Mar 20231,150.001,150.001,150.001,150.001,150.00-
06 Mar 20231,225.001,234.001,213.131,150.001,150.001,206
03 Mar 20231,225.001,225.001,225.001,225.001,225.00-
02 Mar 20231,225.001,225.001,225.001,225.001,225.00-
01 Mar 20231,250.001,239.001,200.001,225.001,225.00570
28 Feb 20231,250.001,215.001,215.001,250.001,250.001,300
27 Feb 20231,275.001,274.001,214.621,250.001,250.00391
24 Feb 20231,275.001,285.001,250.001,275.001,275.00989
23 Feb 20231,275.001,285.001,285.001,275.001,275.0010
22 Feb 20231,275.001,287.001,262.551,275.001,275.001,761
21 Feb 20231,275.001,262.551,262.551,275.001,275.00243
20 Feb 20231,275.001,294.001,293.701,275.001,275.00760
17 Feb 20231,275.001,294.001,258.501,275.001,275.00817
16 Feb 20231,275.001,294.001,294.001,275.001,275.00231
15 Feb 20231,275.001,300.001,294.001,275.001,275.0045
14 Feb 20231,275.001,275.001,275.001,275.001,275.00-
13 Feb 20231,275.001,287.501,267.501,275.001,275.00741
10 Feb 20231,275.001,300.001,267.501,275.001,275.001,230
09 Feb 20231,335.001,365.001,365.001,275.001,275.0073
08 Feb 20231,335.001,335.001,335.001,335.001,335.00-
07 Feb 20231,335.001,372.791,311.001,335.001,335.001,046
06 Feb 20231,275.001,344.001,306.121,335.001,335.00892
03 Feb 20231,275.001,292.501,292.501,275.001,275.00773
02 Feb 20231,250.001,285.001,251.001,275.001,275.00348
01 Feb 20231,220.001,285.001,270.001,250.001,250.00552
31 Jan 20231,220.001,255.001,185.001,220.001,220.00319
30 Jan 20231,160.001,262.001,177.001,220.001,220.002,195
27 Jan 20231,160.001,196.001,196.001,160.001,160.0054
26 Jan 20231,160.001,121.001,121.001,160.001,160.0075
25 Jan 20231,160.001,121.001,121.001,160.001,160.00100
24 Jan 20231,160.001,160.001,160.001,160.001,160.00-
23 Jan 20231,160.001,160.001,160.001,160.001,160.00-
20 Jan 20231,160.001,200.001,120.001,160.001,160.00115
19 Jan 20231,160.001,116.441,116.441,160.001,160.00201
19 Jan 202310.25 Dividend
18 Jan 20231,210.001,230.001,230.001,160.001,149.7526
17 Jan 20231,235.001,206.001,206.001,210.001,199.31586
16 Jan 20231,180.001,237.001,178.001,235.001,224.09390
13 Jan 20231,180.001,180.001,180.001,180.001,169.57-
12 Jan 20231,200.001,230.001,177.001,180.001,169.571,417
11 Jan 20231,200.001,249.001,249.001,200.001,189.40529
10 Jan 20231,150.001,230.001,136.551,200.001,189.401,311
09 Jan 20231,150.001,150.001,150.001,150.001,139.84-
06 Jan 20231,150.001,200.001,130.001,150.001,139.8448
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...