Dewhurst plc (DWHT.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
935.000.00 (0.00%)
At close: 9:58AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Aug 2020 | 963.00 | 963.00 | 963.00 | 935.00 | 935.00 | 30 |
| 13 Aug 2020 | 935.00 | 906.00 | 906.00 | 935.00 | 935.00 | 21 |
| 12 Aug 2020 | 935.00 | 910.00 | 910.00 | 935.00 | 935.00 | 950 |
| 11 Aug 2020 | 960.00 | 966.17 | 906.00 | 935.00 | 935.00 | 4,975 |
| 10 Aug 2020 | 905.00 | 950.00 | 925.00 | 960.00 | 960.00 | 1,403 |
| 07 Aug 2020 | 892.50 | 935.00 | 876.50 | 905.00 | 905.00 | 958 |
| 06 Aug 2020 | 892.50 | 924.00 | 924.00 | 892.50 | 892.50 | 332 |
| 05 Aug 2020 | 892.50 | 924.00 | 924.00 | 892.50 | 892.50 | 648 |
| 04 Aug 2020 | 892.50 | 860.00 | 860.00 | 892.50 | 892.50 | 511 |
| 03 Aug 2020 | 892.50 | 892.50 | 892.50 | 892.50 | 892.50 | - |
| 31 Jul 2020 | 892.50 | 860.00 | 860.00 | 892.50 | 892.50 | 70 |
| 30 Jul 2020 | 892.50 | 935.00 | 860.00 | 892.50 | 892.50 | 1,375 |
| 29 Jul 2020 | 892.50 | 924.00 | 924.00 | 892.50 | 892.50 | 108 |
| 28 Jul 2020 | 892.50 | 892.50 | 892.50 | 892.50 | 892.50 | - |
| 27 Jul 2020 | 892.50 | 892.50 | 892.50 | 892.50 | 892.50 | - |
| 24 Jul 2020 | 892.50 | 924.00 | 924.00 | 892.50 | 892.50 | 108 |
| 23 Jul 2020 | 892.50 | 851.00 | 851.00 | 892.50 | 892.50 | 149 |
| 22 Jul 2020 | 892.50 | 892.50 | 892.50 | 892.50 | 892.50 | - |
| 21 Jul 2020 | 892.50 | 892.50 | 892.50 | 892.50 | 892.50 | - |
| 20 Jul 2020 | - | - | - | - | - | - |
| 17 Jul 2020 | 892.50 | 892.50 | 892.50 | 892.50 | 892.50 | - |
| 16 Jul 2020 | 892.50 | 892.50 | 892.50 | 892.50 | 892.50 | - |
| 15 Jul 2020 | 892.50 | 924.00 | 924.00 | 892.50 | 892.50 | 15 |
| 14 Jul 2020 | 892.50 | 914.00 | 914.00 | 892.50 | 892.50 | 1,094 |
| 13 Jul 2020 | 892.50 | 892.50 | 892.50 | 892.50 | 892.50 | - |
| 10 Jul 2020 | 900.00 | 870.00 | 869.00 | 892.50 | 892.50 | 2,100 |
| 09 Jul 2020 | 900.00 | 869.00 | 869.00 | 900.00 | 900.00 | 79 |
| 09 Jul 2020 | 3.75 Dividend | |||||
| 08 Jul 2020 | 900.00 | 938.00 | 938.00 | 900.00 | 896.25 | 105 |
| 07 Jul 2020 | 900.00 | 878.00 | 878.00 | 900.00 | 896.25 | 744 |
| 06 Jul 2020 | 900.00 | 940.00 | 938.00 | 900.00 | 896.25 | 173 |
| 03 Jul 2020 | 900.00 | 938.00 | 938.00 | 900.00 | 896.25 | 3 |
| 02 Jul 2020 | 900.00 | 900.00 | 900.00 | 900.00 | 896.25 | - |
| 01 Jul 2020 | 900.00 | 938.00 | 938.00 | 900.00 | 896.25 | 372 |
| 30 Jun 2020 | 900.00 | 938.00 | 938.00 | 900.00 | 896.25 | 10 |
| 29 Jun 2020 | 900.00 | 869.00 | 869.00 | 900.00 | 896.25 | 250 |
| 26 Jun 2020 | 900.00 | 900.00 | 900.00 | 900.00 | 896.25 | - |
| 25 Jun 2020 | 900.00 | 940.00 | 869.00 | 900.00 | 896.25 | 2,970 |
| 24 Jun 2020 | 900.00 | 935.00 | 932.00 | 900.00 | 896.25 | 621 |
| 23 Jun 2020 | 900.00 | 932.00 | 932.00 | 900.00 | 896.25 | 52 |
| 22 Jun 2020 | 900.00 | 932.00 | 874.00 | 900.00 | 896.25 | 509 |
| 19 Jun 2020 | 922.50 | 939.00 | 900.00 | 925.00 | 921.15 | 4,740 |
| 18 Jun 2020 | 895.00 | 930.00 | 930.00 | 922.50 | 918.66 | 105 |
| 17 Jun 2020 | 892.50 | 930.00 | 930.00 | 892.50 | 888.78 | 916 |
| 16 Jun 2020 | 892.50 | 892.50 | 892.50 | 892.50 | 888.78 | - |
| 15 Jun 2020 | 892.50 | 892.50 | 892.50 | 892.50 | 888.78 | - |
| 12 Jun 2020 | 907.50 | 885.00 | 885.00 | 907.50 | 903.72 | 231 |
| 11 Jun 2020 | 907.50 | 945.00 | 945.00 | 907.50 | 903.72 | 52 |
| 10 Jun 2020 | 907.50 | 940.00 | 940.00 | 907.50 | 903.72 | 100 |
| 09 Jun 2020 | 907.50 | 907.50 | 907.50 | 907.50 | 903.72 | - |
| 08 Jun 2020 | 907.50 | 940.00 | 885.00 | 907.50 | 903.72 | 708 |
| 05 Jun 2020 | 907.50 | 945.00 | 945.00 | 907.50 | 903.72 | 79 |
| 04 Jun 2020 | 850.00 | 915.00 | 850.00 | 907.50 | 903.72 | 1,112 |
| 03 Jun 2020 | 850.00 | 900.00 | 900.00 | 875.00 | 871.35 | 629 |
| 02 Jun 2020 | 850.00 | 900.00 | 890.00 | 850.00 | 846.46 | 268 |
| 01 Jun 2020 | 850.00 | 900.00 | 900.00 | 850.00 | 846.46 | 119 |
| 29 May 2020 | 825.00 | 875.00 | 875.00 | 850.00 | 846.46 | 341 |
| 28 May 2020 | 825.00 | 875.00 | 865.00 | 825.00 | 821.56 | 771 |
| 27 May 2020 | 812.50 | 875.00 | 775.00 | 825.00 | 821.56 | 423 |
| 26 May 2020 | 812.50 | 812.50 | 812.50 | 812.50 | 809.11 | - |
| 22 May 2020 | 812.50 | 812.50 | 812.50 | 812.50 | 809.11 | - |
| 21 May 2020 | 812.50 | 775.00 | 775.00 | 812.50 | 809.11 | 26 |
| 20 May 2020 | 812.50 | 850.00 | 850.00 | 812.50 | 809.11 | 18 |
| 19 May 2020 | 812.50 | 812.50 | 812.50 | 812.50 | 809.11 | - |
| 18 May 2020 | 812.50 | 850.00 | 850.00 | 812.50 | 809.11 | 57 |
| 15 May 2020 | 812.50 | 812.50 | 812.50 | 812.50 | 809.11 | - |
| 14 May 2020 | 812.50 | 812.50 | 812.50 | 812.50 | 809.11 | - |
| 13 May 2020 | 812.50 | 775.00 | 775.00 | 812.50 | 809.11 | 100 |
| 12 May 2020 | 812.50 | 775.00 | 775.00 | 812.50 | 809.11 | 21 |
| 11 May 2020 | 812.50 | 775.00 | 775.00 | 812.50 | 809.11 | 250 |
| 07 May 2020 | 812.50 | 775.00 | 775.00 | 812.50 | 809.11 | 256 |
| 06 May 2020 | 825.00 | 850.00 | 775.00 | 812.50 | 809.11 | 2,320 |
| 05 May 2020 | 825.00 | 870.00 | 775.00 | 825.00 | 821.56 | 528 |
| 04 May 2020 | 825.00 | 875.00 | 870.00 | 825.00 | 821.56 | 2,223 |
| 01 May 2020 | 825.00 | 870.00 | 870.00 | 825.00 | 821.56 | 114 |
| 30 Apr 2020 | 825.00 | 825.00 | 825.00 | 825.00 | 821.56 | - |
| 29 Apr 2020 | 800.00 | 850.00 | 850.00 | 825.00 | 821.56 | 235 |
| 28 Apr 2020 | 775.00 | 815.00 | 795.00 | 812.50 | 809.11 | 2,353 |
| 27 Apr 2020 | 825.00 | 800.00 | 760.00 | 775.00 | 771.77 | 370 |
| 24 Apr 2020 | 850.00 | 805.00 | 805.00 | 825.00 | 821.56 | 260 |
| 23 Apr 2020 | 910.00 | 879.00 | 800.00 | 850.00 | 846.46 | 1,491 |
| 22 Apr 2020 | 910.00 | 870.00 | 870.00 | 910.00 | 906.21 | 40 |
| 21 Apr 2020 | 925.00 | 900.00 | 900.00 | 910.00 | 906.21 | 75 |
| 20 Apr 2020 | 925.00 | 945.00 | 875.00 | 925.00 | 921.15 | 2,027 |
| 17 Apr 2020 | 925.00 | 925.00 | 925.00 | 925.00 | 921.15 | - |
| 16 Apr 2020 | 925.00 | 925.00 | 925.00 | 925.00 | 921.15 | - |
| 15 Apr 2020 | 925.00 | 945.00 | 905.00 | 925.00 | 921.15 | 659 |
| 14 Apr 2020 | 925.00 | 925.00 | 925.00 | 925.00 | 921.15 | - |
| 09 Apr 2020 | 925.00 | 905.00 | 905.00 | 925.00 | 921.15 | 1,034 |
| 08 Apr 2020 | 925.00 | 945.00 | 900.00 | 925.00 | 921.15 | 1,445 |
| 07 Apr 2020 | 925.00 | 945.00 | 945.00 | 925.00 | 921.15 | 211 |
| 06 Apr 2020 | 925.00 | 945.00 | 945.00 | 925.00 | 921.15 | 25 |
| 03 Apr 2020 | 925.00 | 925.00 | 925.00 | 925.00 | 921.15 | - |
| 02 Apr 2020 | 925.00 | 940.00 | 940.00 | 925.00 | 921.15 | 1,275 |
| 01 Apr 2020 | 925.00 | 925.00 | 925.00 | 925.00 | 921.15 | - |
| 31 Mar 2020 | 925.00 | 940.00 | 940.00 | 925.00 | 921.15 | 26 |
| 30 Mar 2020 | 925.00 | 925.00 | 925.00 | 925.00 | 921.15 | - |
| 27 Mar 2020 | 925.00 | 925.00 | 925.00 | 925.00 | 921.15 | - |
| 26 Mar 2020 | 925.00 | 925.00 | 925.00 | 925.00 | 921.15 | - |
| 25 Mar 2020 | 925.00 | 925.00 | 925.00 | 925.00 | 921.15 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
