UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20211,810.001,900.001,762.171,810.001,810.00308
15 Apr 20211,770.001,880.001,840.001,810.001,810.00293
14 Apr 20211,725.001,800.001,800.001,770.001,770.00524
13 Apr 20211,725.001,777.001,777.001,725.001,725.00368
12 Apr 20211,725.001,725.001,725.001,725.001,725.00-
09 Apr 20211,725.001,777.001,650.001,725.001,725.00729
08 Apr 20211,750.001,777.001,650.001,725.001,725.001,355
07 Apr 20211,750.001,750.001,750.001,750.001,750.00-
06 Apr 20211,750.001,799.001,700.001,750.001,750.00146
01 Apr 20211,750.001,750.001,750.001,750.001,750.00-
31 Mar 20211,750.001,799.001,799.001,750.001,750.0090
30 Mar 20211,750.001,799.001,799.001,750.001,750.00110
29 Mar 20211,750.001,799.001,700.001,750.001,750.00414
26 Mar 20211,750.001,799.001,799.001,750.001,750.00815
25 Mar 20211,750.001,799.001,799.001,750.001,750.00110
24 Mar 20211,750.001,715.001,715.001,750.001,750.003
23 Mar 20211,750.001,710.001,710.001,750.001,750.00250
22 Mar 202117.5018.0017.1517.5017.50227
19 Mar 20211,750.001,800.001,800.001,750.001,750.0044
18 Mar 20211,750.001,800.001,799.001,750.001,750.00355
17 Mar 20211,750.001,799.001,799.001,750.001,750.00102
16 Mar 20211,750.001,799.001,799.001,750.001,750.00111
15 Mar 20211,750.001,799.001,715.001,750.001,750.00440
12 Mar 20211,750.001,715.001,715.001,750.001,750.0014
11 Mar 20211,750.001,800.001,715.001,750.001,750.0040
10 Mar 20211,705.001,799.001,799.001,750.001,750.00665
09 Mar 20211,705.001,799.001,799.001,705.001,705.0018
08 Mar 20211,705.001,705.001,705.001,705.001,705.00-
05 Mar 20211,705.001,799.001,616.001,705.001,705.00370
04 Mar 20211,750.001,700.001,616.001,705.001,705.00841
03 Mar 20211,825.001,800.001,750.001,750.001,750.00609
02 Mar 20211,825.001,840.001,807.501,825.001,825.001,010
01 Mar 20211,825.001,850.001,810.001,825.001,825.001,454
26 Feb 20211,825.001,850.001,810.001,825.001,825.00560
25 Feb 20211,825.001,850.001,850.001,825.001,825.001,220
24 Feb 20211,850.001,880.001,807.501,825.001,825.001,431
23 Feb 20211,875.001,950.001,823.001,850.001,850.00817
22 Feb 20211,875.001,823.001,823.001,875.001,875.00374
19 Feb 20211,875.001,822.751,800.001,875.001,875.00330
18 Feb 20211,875.001,950.001,822.501,875.001,875.00772
17 Feb 20211,825.001,900.001,900.001,875.001,875.00277
16 Feb 20211,825.001,900.001,815.001,825.001,825.001,075
15 Feb 20211,875.001,937.631,925.001,825.001,825.0046
12 Feb 20211,875.001,925.001,925.001,875.001,875.00250
11 Feb 20211,850.001,939.501,837.501,875.001,875.007,003
10 Feb 20211,850.001,900.001,825.001,850.001,850.001,385
09 Feb 20211,775.001,900.001,813.001,850.001,850.00603
08 Feb 20211,650.001,840.001,705.001,775.001,775.00994
05 Feb 20211,650.001,750.001,585.511,650.001,650.00102
04 Feb 20211,600.001,740.001,503.001,650.001,650.001,672
03 Feb 20211,600.001,503.001,503.001,600.001,600.0070
02 Feb 20211,600.001,680.001,503.001,600.001,600.00116
01 Feb 20211,600.001,680.001,503.001,600.001,600.00746
29 Jan 20211,600.001,680.001,502.001,600.001,600.00537
28 Jan 20211,625.001,555.001,555.001,600.001,600.001,000
27 Jan 20211,625.001,685.001,685.001,625.001,625.00446
26 Jan 20211,575.001,685.001,555.001,625.001,625.0059
25 Jan 20211,575.001,634.251,634.251,575.001,575.0064
22 Jan 20211,575.001,635.001,501.001,575.001,575.00689
21 Jan 20211,560.001,620.001,500.001,575.001,575.002,034
21 Jan 20219.25 Dividend
20 Jan 20211,625.001,700.001,522.501,565.001,555.751,196
19 Jan 20211,625.001,575.001,550.001,625.001,615.40170
18 Jan 20211,625.001,799.001,501.001,625.001,615.402,445
15 Jan 20211,325.001,695.001,350.001,625.001,615.401,481
14 Jan 20211,250.001,360.001,290.001,325.001,317.171,976
13 Jan 20211,270.001,290.001,255.001,270.001,262.49100
12 Jan 20211,270.001,290.001,290.001,270.001,262.49371
11 Jan 20211,270.001,260.001,250.001,270.001,262.49213
08 Jan 20211,270.001,290.001,250.001,270.001,262.49397
07 Jan 20211,240.001,290.001,290.001,260.001,252.55232
06 Jan 20211,225.001,250.001,250.001,225.001,217.76239
05 Jan 20211,225.001,250.001,227.501,220.001,212.791,563
04 Jan 20211,220.001,300.001,240.001,225.001,217.761,105
31 Dec 20201,220.001,211.001,211.001,220.001,212.79193
30 Dec 20201,200.001,220.001,220.001,220.001,212.79211
29 Dec 20201,200.001,200.001,200.001,200.001,192.91-
24 Dec 20201,200.001,200.001,200.001,200.001,192.91-
23 Dec 20201,200.001,220.001,200.001,200.001,192.91979
22 Dec 20201,200.001,200.001,200.001,200.001,192.9110
21 Dec 20201,200.001,200.001,200.001,200.001,192.91-
18 Dec 20201,200.001,200.001,200.001,200.001,192.9150
17 Dec 20201,200.001,220.001,220.001,200.001,192.91204
16 Dec 20201,150.001,220.001,160.001,200.001,192.91491
15 Dec 20201,150.001,150.001,150.001,150.001,143.20-
14 Dec 20201,150.001,150.001,150.001,150.001,143.20-
11 Dec 20201,150.001,160.001,153.001,150.001,143.20515
10 Dec 20201,150.001,150.001,150.001,150.001,143.20-
09 Dec 20201,150.001,160.001,160.001,150.001,143.2042
08 Dec 20201,150.001,150.001,150.001,150.001,143.20-
07 Dec 20201,150.001,160.001,150.001,150.001,143.20120
04 Dec 20201,150.001,150.001,150.001,150.001,143.209
03 Dec 20201,150.001,160.001,158.001,150.001,143.20166
02 Dec 20201,150.001,150.001,150.001,150.001,143.20-
01 Dec 20201,130.001,154.001,154.001,130.001,123.32173
30 Nov 20201,130.001,160.001,126.001,130.001,123.322,137
27 Nov 20201,130.001,130.001,130.001,130.001,123.32-
26 Nov 20201,130.001,130.001,130.001,130.001,123.32-
25 Nov 20201,130.001,130.001,130.001,130.001,123.32-
24 Nov 20201,130.001,130.001,130.001,130.001,123.32-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...