Dewhurst PLC (DWHT.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 08:47AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 1,400.00 | 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 | - |
| 10 May 2022 | 1,385.00 | 1,377.00 | 1,377.00 | 1,385.00 | 1,385.00 | 335 |
| 09 May 2022 | 1,385.00 | 1,377.00 | 1,377.00 | 1,385.00 | 1,385.00 | 178 |
| 06 May 2022 | 1,385.00 | 1,400.00 | 1,400.00 | 1,385.00 | 1,385.00 | 1,302 |
| 05 May 2022 | 1,385.00 | 1,400.00 | 1,377.00 | 1,385.00 | 1,385.00 | 262 |
| 04 May 2022 | 1,385.00 | 1,400.00 | 1,400.00 | 1,385.00 | 1,385.00 | 82 |
| 03 May 2022 | 1,385.00 | 1,400.00 | 1,400.00 | 1,385.00 | 1,385.00 | 285 |
| 29 Apr 2022 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - |
| 28 Apr 2022 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - |
| 27 Apr 2022 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | - |
| 26 Apr 2022 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - |
| 25 Apr 2022 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - |
| 22 Apr 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 21 Apr 2022 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - |
| 20 Apr 2022 | 1,390.00 | 1,450.00 | 1,377.00 | 1,410.00 | 1,410.00 | 528 |
| 19 Apr 2022 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 14 Apr 2022 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 13 Apr 2022 | 1,390.00 | 1,430.00 | 1,430.00 | 1,390.00 | 1,390.00 | 22 |
| 12 Apr 2022 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 11 Apr 2022 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 08 Apr 2022 | 1,390.00 | 1,375.55 | 1,375.55 | 1,390.00 | 1,390.00 | 182 |
| 07 Apr 2022 | 1,380.00 | 1,430.00 | 1,375.55 | 1,390.00 | 1,390.00 | 375 |
| 06 Apr 2022 | 1,350.00 | 1,430.00 | 1,400.00 | 1,380.00 | 1,380.00 | 148 |
| 05 Apr 2022 | 1,300.00 | 1,375.00 | 1,345.00 | 1,325.00 | 1,325.00 | 1,328 |
| 04 Apr 2022 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| 01 Apr 2022 | 1,300.00 | 1,261.00 | 1,261.00 | 1,300.00 | 1,300.00 | 153 |
| 31 Mar 2022 | 1,300.00 | 1,261.00 | 1,261.00 | 1,300.00 | 1,300.00 | 98 |
| 30 Mar 2022 | 1,300.00 | 1,348.00 | 1,261.00 | 1,300.00 | 1,300.00 | 1,282 |
| 29 Mar 2022 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| 28 Mar 2022 | 1,300.00 | 1,265.55 | 1,265.55 | 1,300.00 | 1,300.00 | 2 |
| 25 Mar 2022 | 1,300.00 | 1,350.00 | 1,350.00 | 1,300.00 | 1,300.00 | 65 |
| 24 Mar 2022 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| 23 Mar 2022 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| 22 Mar 2022 | 1,300.00 | 1,349.00 | 1,349.00 | 1,300.00 | 1,300.00 | 1 |
| 21 Mar 2022 | 1,300.00 | 1,335.00 | 1,261.00 | 1,300.00 | 1,300.00 | 246 |
| 18 Mar 2022 | 1,275.00 | 1,292.50 | 1,261.00 | 1,300.00 | 1,300.00 | 426 |
| 17 Mar 2022 | 1,350.00 | 1,299.00 | 1,261.00 | 1,275.00 | 1,275.00 | 1,479 |
| 16 Mar 2022 | 1,425.00 | 1,363.45 | 1,300.00 | 1,350.00 | 1,350.00 | 1,629 |
| 15 Mar 2022 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 14 Mar 2022 | 1,425.00 | 1,424.00 | 1,424.00 | 1,425.00 | 1,425.00 | 140 |
| 11 Mar 2022 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 50 |
| 10 Mar 2022 | 1,425.00 | 1,430.00 | 1,430.00 | 1,425.00 | 1,425.00 | 20 |
| 09 Mar 2022 | 1,415.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 13 |
| 08 Mar 2022 | 1,475.00 | 1,450.00 | 1,350.00 | 1,415.00 | 1,415.00 | 1,473 |
| 07 Mar 2022 | 1,630.00 | 1,560.00 | 1,420.00 | 1,475.00 | 1,475.00 | 970 |
| 04 Mar 2022 | 1,630.00 | 1,590.00 | 1,580.00 | 1,630.00 | 1,630.00 | 350 |
| 03 Mar 2022 | 1,630.00 | 1,590.00 | 1,590.00 | 1,630.00 | 1,630.00 | 285 |
| 02 Mar 2022 | 1,630.00 | 1,659.00 | 1,590.00 | 1,630.00 | 1,630.00 | 250 |
| 01 Mar 2022 | 1,630.00 | 1,655.00 | 1,580.00 | 1,630.00 | 1,630.00 | 506 |
| 28 Feb 2022 | 1,630.00 | 1,580.00 | 1,580.00 | 1,630.00 | 1,630.00 | 133 |
| 25 Feb 2022 | 1,630.00 | 1,662.00 | 1,580.00 | 1,630.00 | 1,630.00 | 343 |
| 24 Feb 2022 | 1,630.00 | 1,664.00 | 1,664.00 | 1,630.00 | 1,630.00 | 5 |
| 23 Feb 2022 | 1,630.00 | 1,665.30 | 1,581.00 | 1,630.00 | 1,630.00 | 66 |
| 22 Feb 2022 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - |
| 21 Feb 2022 | 1,630.00 | 1,670.00 | 1,581.00 | 1,630.00 | 1,630.00 | 197 |
| 18 Feb 2022 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - |
| 17 Feb 2022 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - |
| 16 Feb 2022 | 1,630.00 | 1,670.00 | 1,670.00 | 1,630.00 | 1,630.00 | 48 |
| 15 Feb 2022 | 1,630.00 | 1,677.00 | 1,580.00 | 1,630.00 | 1,630.00 | 1,004 |
| 14 Feb 2022 | 1,630.00 | 1,595.00 | 1,580.00 | 1,630.00 | 1,630.00 | 750 |
| 11 Feb 2022 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - |
| 10 Feb 2022 | 1,630.00 | 1,580.00 | 1,580.00 | 1,630.00 | 1,630.00 | 1 |
| 09 Feb 2022 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - |
| 08 Feb 2022 | 1,630.00 | 1,680.00 | 1,680.00 | 1,630.00 | 1,630.00 | 29 |
| 07 Feb 2022 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - |
| 04 Feb 2022 | 1,620.00 | 1,660.00 | 1,660.00 | 1,630.00 | 1,630.00 | 180 |
| 03 Feb 2022 | 1,620.00 | 1,660.00 | 1,580.00 | 1,620.00 | 1,620.00 | 418 |
| 02 Feb 2022 | 1,585.00 | 1,640.00 | 1,630.00 | 1,620.00 | 1,620.00 | 309 |
| 01 Feb 2022 | 1,570.00 | 1,628.00 | 1,600.00 | 1,585.00 | 1,585.00 | 360 |
| 31 Jan 2022 | 1,550.00 | 1,597.00 | 1,562.45 | 1,570.00 | 1,570.00 | 820 |
| 28 Jan 2022 | 1,550.00 | 1,564.45 | 1,531.22 | 1,550.00 | 1,550.00 | 1,031 |
| 27 Jan 2022 | 1,635.00 | 1,575.00 | 1,575.00 | 1,610.00 | 1,610.00 | 200 |
| 26 Jan 2022 | 1,635.00 | 1,650.00 | 1,650.00 | 1,635.00 | 1,635.00 | 484 |
| 25 Jan 2022 | 1,675.00 | 1,621.00 | 1,600.00 | 1,635.00 | 1,635.00 | 876 |
| 24 Jan 2022 | 1,730.00 | 1,700.00 | 1,700.00 | 1,675.00 | 1,675.00 | 100 |
| 21 Jan 2022 | 1,740.00 | 1,760.00 | 1,675.00 | 1,730.00 | 1,730.00 | 756 |
| 20 Jan 2022 | 1,740.00 | 1,708.00 | 1,708.00 | 1,740.00 | 1,740.00 | 372 |
| 20 Jan 2022 | 9.75 Dividend | |||||
| 19 Jan 2022 | 1,740.00 | 1,780.00 | 1,708.00 | 1,740.00 | 1,730.25 | 498 |
| 18 Jan 2022 | 1,740.00 | 1,760.00 | 1,760.00 | 1,740.00 | 1,730.25 | 56 |
| 17 Jan 2022 | 1,740.00 | 1,761.16 | 1,700.00 | 1,740.00 | 1,730.25 | 298 |
| 14 Jan 2022 | 1,760.00 | 1,762.40 | 1,705.00 | 1,740.00 | 1,730.25 | 567 |
| 13 Jan 2022 | 1,740.00 | 1,780.00 | 1,721.00 | 1,760.00 | 1,750.14 | 1,656 |
| 12 Jan 2022 | 1,685.00 | 1,789.00 | 1,680.00 | 1,740.00 | 1,730.25 | 1,591 |
| 11 Jan 2022 | 1,650.00 | 1,699.00 | 1,678.00 | 1,685.00 | 1,675.56 | 306 |
| 10 Jan 2022 | 1,650.00 | 1,678.00 | 1,678.00 | 1,650.00 | 1,640.75 | 476 |
| 07 Jan 2022 | 1,625.00 | 1,680.00 | 1,636.00 | 1,650.00 | 1,640.75 | 290 |
| 06 Jan 2022 | 1,625.00 | 1,670.00 | 1,670.00 | 1,625.00 | 1,615.89 | 53 |
| 05 Jan 2022 | 1,570.00 | 1,670.00 | 1,580.00 | 1,625.00 | 1,615.89 | 2,218 |
| *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.
