Dewhurst PLC (DWHT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:53AM GMT. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 0.00 | 0.00 | 0.00 | 1,275.00 | 1,275.00 | 9,882 |
| 01 Feb 2023 | 1,220.00 | 1,285.00 | 1,270.00 | 1,250.00 | 1,250.00 | 552 |
| 31 Jan 2023 | 1,220.00 | 1,255.00 | 1,185.00 | 1,220.00 | 1,220.00 | 319 |
| 30 Jan 2023 | 1,160.00 | 1,262.00 | 1,177.00 | 1,220.00 | 1,220.00 | 2,195 |
| 27 Jan 2023 | 1,160.00 | 1,196.00 | 1,196.00 | 1,160.00 | 1,160.00 | 54 |
| 26 Jan 2023 | 1,160.00 | 1,121.00 | 1,121.00 | 1,160.00 | 1,160.00 | 75 |
| 25 Jan 2023 | 1,160.00 | 1,121.00 | 1,121.00 | 1,160.00 | 1,160.00 | 100 |
| 24 Jan 2023 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
| 23 Jan 2023 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
| 20 Jan 2023 | 1,160.00 | 1,200.00 | 1,120.00 | 1,160.00 | 1,160.00 | 115 |
| 19 Jan 2023 | 1,160.00 | 1,116.44 | 1,116.44 | 1,160.00 | 1,160.00 | 201 |
| 19 Jan 2023 | 10.25 Dividend | |||||
| 18 Jan 2023 | 1,210.00 | 1,230.00 | 1,230.00 | 1,160.00 | 1,149.75 | 26 |
| 17 Jan 2023 | 1,235.00 | 1,206.00 | 1,206.00 | 1,210.00 | 1,199.31 | 586 |
| 16 Jan 2023 | 1,180.00 | 1,237.00 | 1,178.00 | 1,235.00 | 1,224.09 | 390 |
| 13 Jan 2023 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,169.57 | - |
| 12 Jan 2023 | 1,200.00 | 1,230.00 | 1,177.00 | 1,180.00 | 1,169.57 | 1,417 |
| 11 Jan 2023 | 1,200.00 | 1,249.00 | 1,249.00 | 1,200.00 | 1,189.40 | 529 |
| 10 Jan 2023 | 1,150.00 | 1,230.00 | 1,136.55 | 1,200.00 | 1,189.40 | 1,311 |
| 09 Jan 2023 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
| 06 Jan 2023 | 1,150.00 | 1,200.00 | 1,130.00 | 1,150.00 | 1,139.84 | 48 |
| 05 Jan 2023 | 1,080.00 | 1,160.00 | 1,160.00 | 1,150.00 | 1,139.84 | 861 |
| 04 Jan 2023 | 1,080.00 | 1,130.00 | 1,050.84 | 1,080.00 | 1,070.46 | 343 |
| 03 Jan 2023 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,070.46 | - |
| 30 Dec 2022 | 1,080.00 | 1,030.00 | 1,030.00 | 1,080.00 | 1,070.46 | 31 |
| 29 Dec 2022 | 1,080.00 | 1,130.00 | 1,130.00 | 1,080.00 | 1,070.46 | 6 |
| 28 Dec 2022 | 1,080.00 | 1,050.84 | 1,050.84 | 1,080.00 | 1,070.46 | 46 |
| 23 Dec 2022 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,070.46 | - |
| 22 Dec 2022 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,070.46 | - |
| 21 Dec 2022 | 1,065.00 | 1,100.00 | 1,100.00 | 1,080.00 | 1,070.46 | 32 |
| 20 Dec 2022 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,055.59 | - |
| 19 Dec 2022 | 1,065.00 | 1,100.00 | 1,100.00 | 1,065.00 | 1,055.59 | 363 |
| 16 Dec 2022 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,055.59 | - |
| 15 Dec 2022 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,055.59 | - |
| 14 Dec 2022 | 1,065.00 | 1,100.00 | 1,094.00 | 1,065.00 | 1,055.59 | 1,817 |
| 13 Dec 2022 | 1,130.00 | 1,158.00 | 1,090.00 | 1,065.00 | 1,055.59 | 83 |
| 12 Dec 2022 | 1,130.00 | 1,158.00 | 1,158.00 | 1,130.00 | 1,120.02 | 43 |
| 09 Dec 2022 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,120.02 | - |
| 08 Dec 2022 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,120.02 | - |
| 07 Dec 2022 | 1,150.00 | 1,190.00 | 1,190.00 | 1,150.00 | 1,139.84 | 22 |
| 06 Dec 2022 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
| 05 Dec 2022 | 1,150.00 | 1,190.00 | 1,190.00 | 1,150.00 | 1,139.84 | 1,174 |
| 02 Dec 2022 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
| 01 Dec 2022 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
| 30 Nov 2022 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
| 29 Nov 2022 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
| 28 Nov 2022 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
| 25 Nov 2022 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
| 24 Nov 2022 | 1,150.00 | 1,102.00 | 1,102.00 | 1,150.00 | 1,139.84 | 179 |
| 23 Nov 2022 | 1,150.00 | 1,190.00 | 1,102.00 | 1,150.00 | 1,139.84 | 215 |
| 22 Nov 2022 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
| 21 Nov 2022 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
| 18 Nov 2022 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
| 17 Nov 2022 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
| 16 Nov 2022 | 1,150.00 | 1,180.00 | 1,180.00 | 1,150.00 | 1,139.84 | 23 |
| 15 Nov 2022 | 1,150.00 | 1,165.00 | 1,107.00 | 1,150.00 | 1,139.84 | 2,377 |
| 14 Nov 2022 | 1,150.00 | 1,106.00 | 1,100.00 | 1,150.00 | 1,139.84 | 996 |
| 11 Nov 2022 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,139.84 | - |
| 10 Nov 2022 | 1,135.00 | 1,170.00 | 1,170.00 | 1,150.00 | 1,139.84 | 129 |
| 09 Nov 2022 | 1,135.00 | 1,105.00 | 1,105.00 | 1,135.00 | 1,124.97 | 60 |
| 08 Nov 2022 | 1,105.00 | 1,120.00 | 1,117.00 | 1,135.00 | 1,124.97 | 1,075 |
| 07 Nov 2022 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,095.24 | - |
| 04 Nov 2022 | 1,105.00 | 1,117.00 | 1,090.00 | 1,105.00 | 1,095.24 | 195 |
| 03 Nov 2022 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,095.24 | - |
| 02 Nov 2022 | 1,105.00 | 1,117.00 | 1,117.00 | 1,105.00 | 1,095.24 | 414 |
| 01 Nov 2022 | 1,105.00 | 1,096.25 | 1,096.25 | 1,105.00 | 1,095.24 | 136 |
| 31 Oct 2022 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,095.24 | - |
| 28 Oct 2022 | 1,105.00 | 1,120.00 | 1,120.00 | 1,105.00 | 1,095.24 | 21 |
| 27 Oct 2022 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,095.24 | - |
| 26 Oct 2022 | 1,060.00 | 1,120.00 | 1,070.00 | 1,105.00 | 1,095.24 | 908 |
| 25 Oct 2022 | 1,040.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,050.63 | 1,000 |
| 24 Oct 2022 | 1,040.00 | 1,034.00 | 1,034.00 | 1,040.00 | 1,030.81 | 707 |
| 21 Oct 2022 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,030.81 | - |
| 20 Oct 2022 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,030.81 | - |
| 19 Oct 2022 | 1,040.00 | 1,060.00 | 1,060.00 | 1,040.00 | 1,030.81 | 4 |
| 18 Oct 2022 | 1,035.00 | 1,060.00 | 1,050.00 | 1,040.00 | 1,030.81 | 3,017 |
| 17 Oct 2022 | 1,035.00 | 1,021.00 | 1,021.00 | 1,035.00 | 1,025.85 | 36 |
| 14 Oct 2022 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,025.85 | - |
| 13 Oct 2022 | 1,035.00 | 1,021.00 | 1,021.00 | 1,035.00 | 1,025.85 | 124 |
| 12 Oct 2022 | 1,035.00 | 1,021.00 | 1,021.00 | 1,035.00 | 1,025.85 | 208 |
| 11 Oct 2022 | 1,035.00 | 1,057.50 | 1,021.55 | 1,035.00 | 1,025.85 | 1,035 |
| 10 Oct 2022 | 1,035.00 | 1,055.00 | 1,055.00 | 1,035.00 | 1,025.85 | 5,658 |
| 07 Oct 2022 | 1,035.00 | 1,055.00 | 1,055.00 | 1,035.00 | 1,025.85 | 23 |
| 06 Oct 2022 | 1,025.00 | 1,010.00 | 1,010.00 | 1,035.00 | 1,025.85 | 45 |
| 05 Oct 2022 | 1,025.00 | 1,028.44 | 1,028.44 | 1,025.00 | 1,015.94 | 24 |
| 04 Oct 2022 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,015.94 | - |
| 03 Oct 2022 | 1,030.00 | 1,010.00 | 1,010.00 | 1,030.00 | 1,020.90 | 10 |
| 30 Sept 2022 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,020.90 | - |
| 29 Sept 2022 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,020.90 | - |
| 28 Sept 2022 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,020.90 | - |
| 27 Sept 2022 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,020.90 | - |
| 26 Sept 2022 | 1,030.00 | 1,020.40 | 1,020.40 | 1,020.40 | 1,011.38 | 1,838 |
| 23 Sept 2022 | 1,030.00 | 1,020.40 | 1,020.40 | 1,030.00 | 1,020.90 | 53 |
| 22 Sept 2022 | 1,035.00 | 1,040.00 | 1,040.00 | 1,030.00 | 1,020.90 | 100 |
| 21 Sept 2022 | 1,035.00 | 1,050.00 | 1,021.00 | 1,035.00 | 1,025.85 | 308 |
| 20 Sept 2022 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,025.85 | - |
| 16 Sept 2022 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,025.85 | - |
| 15 Sept 2022 | 1,035.00 | 1,040.00 | 1,040.00 | 1,035.00 | 1,025.85 | 519 |
| 14 Sept 2022 | 1,035.00 | 1,037.50 | 1,037.50 | 1,035.00 | 1,025.85 | 2,000 |
| 13 Sept 2022 | 1,035.00 | 1,040.00 | 1,040.00 | 1,035.00 | 1,025.85 | 22 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
