Dowlais Group plc (DWL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:06PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 79.00 | 81.10 | 77.30 | 77.30 | 77.30 | 11,972,251 |
| 09 May 2024 | 80.00 | 80.25 | 78.45 | 78.45 | 78.45 | 4,255,449 |
| 08 May 2024 | 81.30 | 82.00 | 79.55 | 79.55 | 79.55 | 3,971,325 |
| 07 May 2024 | 81.60 | 82.40 | 80.85 | 81.35 | 81.35 | 4,406,335 |
| 03 May 2024 | 82.30 | 82.30 | 78.95 | 80.25 | 80.25 | 7,088,015 |
| 02 May 2024 | 82.75 | 83.65 | 81.80 | 82.10 | 82.10 | 5,055,483 |
| 01 May 2024 | 82.15 | 82.45 | 80.55 | 82.45 | 82.45 | 3,848,772 |
| 30 Apr 2024 | 83.00 | 83.00 | 81.55 | 81.70 | 81.70 | 5,722,249 |
| 29 Apr 2024 | 84.20 | 84.20 | 81.60 | 82.30 | 82.30 | 5,550,007 |
| 26 Apr 2024 | 81.95 | 84.30 | 81.90 | 82.35 | 82.35 | 5,777,690 |
| 25 Apr 2024 | 81.00 | 82.30 | 80.65 | 81.60 | 81.60 | 37,670,009 |
| 24 Apr 2024 | 83.80 | 84.70 | 81.20 | 81.20 | 81.20 | 37,135,520 |
| 23 Apr 2024 | 81.00 | 83.95 | 80.60 | 83.00 | 83.00 | 9,924,117 |
| 22 Apr 2024 | 82.85 | 82.85 | 80.55 | 80.75 | 80.75 | 6,669,333 |
| 19 Apr 2024 | 79.65 | 81.60 | 77.10 | 81.60 | 81.60 | 8,046,616 |
| 18 Apr 2024 | 77.45 | 80.35 | 76.90 | 80.35 | 80.35 | 7,544,186 |
| 18 Apr 2024 | 2.8 Dividend | |||||
| 17 Apr 2024 | 78.95 | 82.00 | 78.95 | 79.25 | 76.45 | 12,578,479 |
| 16 Apr 2024 | 79.40 | 80.47 | 78.39 | 80.15 | 77.32 | 7,312,684 |
| 15 Apr 2024 | 80.40 | 82.66 | 80.15 | 80.65 | 77.80 | 6,333,322 |
| 12 Apr 2024 | 83.40 | 85.72 | 81.20 | 81.45 | 78.57 | 10,042,131 |
| 11 Apr 2024 | 81.80 | 82.85 | 81.20 | 82.80 | 79.87 | 25,365,726 |
| 10 Apr 2024 | 80.35 | 83.20 | 79.20 | 81.60 | 78.72 | 83,859,427 |
| 09 Apr 2024 | 77.00 | 79.50 | 76.65 | 79.20 | 76.40 | 100,201,703 |
| 08 Apr 2024 | 76.30 | 77.48 | 75.80 | 76.90 | 74.18 | 5,486,369 |
| 05 Apr 2024 | 76.75 | 77.86 | 76.00 | 76.00 | 73.31 | 3,440,957 |
| 04 Apr 2024 | 76.65 | 78.95 | 76.50 | 78.00 | 75.24 | 8,834,078 |
| 03 Apr 2024 | 75.10 | 76.55 | 74.45 | 75.65 | 72.98 | 4,759,268 |
| 02 Apr 2024 | 77.60 | 78.07 | 74.85 | 75.50 | 72.83 | 5,199,167 |
| 28 Mar 2024 | 78.00 | 78.74 | 77.42 | 78.00 | 75.24 | 5,395,974 |
| 27 Mar 2024 | 78.22 | 79.50 | 77.70 | 77.74 | 74.99 | 18,311,786 |
| 26 Mar 2024 | 78.00 | 80.56 | 78.00 | 79.20 | 76.40 | 4,445,173 |
| 25 Mar 2024 | 81.12 | 82.00 | 78.42 | 78.48 | 75.71 | 3,854,862 |
| 22 Mar 2024 | 80.38 | 83.18 | 79.98 | 81.50 | 78.62 | 5,000,318 |
| 21 Mar 2024 | 93.70 | 94.68 | 80.00 | 81.20 | 78.33 | 32,608,253 |
| 20 Mar 2024 | 87.26 | 90.25 | 86.74 | 89.94 | 86.76 | 6,756,220 |
| 19 Mar 2024 | 87.86 | 89.00 | 86.54 | 87.50 | 84.41 | 2,901,370 |
| 18 Mar 2024 | 88.40 | 90.42 | 87.46 | 88.22 | 85.10 | 3,387,351 |
| 15 Mar 2024 | 84.78 | 88.76 | 84.78 | 88.76 | 85.62 | 20,058,555 |
| 14 Mar 2024 | 86.20 | 86.70 | 84.88 | 85.00 | 82.00 | 2,583,118 |
| 13 Mar 2024 | 86.14 | 87.62 | 85.78 | 86.36 | 83.31 | 5,335,834 |
| 12 Mar 2024 | 85.00 | 86.94 | 85.00 | 86.52 | 83.46 | 4,196,388 |
| 11 Mar 2024 | 84.74 | 86.57 | 84.40 | 85.72 | 82.69 | 2,961,147 |
| 08 Mar 2024 | 86.00 | 86.80 | 84.34 | 85.40 | 82.38 | 2,856,334 |
| 07 Mar 2024 | 85.46 | 87.08 | 84.06 | 86.12 | 83.08 | 2,587,200 |
| 06 Mar 2024 | 85.62 | 87.34 | 85.34 | 86.00 | 82.96 | 2,364,545 |
| 05 Mar 2024 | 85.00 | 86.27 | 84.56 | 85.62 | 82.59 | 2,596,708 |
| 04 Mar 2024 | 87.14 | 88.62 | 85.64 | 85.64 | 82.61 | 2,649,337 |
| 01 Mar 2024 | 91.10 | 91.38 | 85.22 | 87.52 | 84.43 | 10,292,064 |
| 29 Feb 2024 | 90.24 | 91.70 | 89.13 | 90.76 | 87.55 | 6,334,644 |
| 28 Feb 2024 | 89.48 | 90.60 | 87.50 | 90.38 | 87.19 | 2,167,562 |
| 27 Feb 2024 | 84.82 | 89.36 | 84.50 | 89.36 | 86.20 | 3,502,213 |
| 26 Feb 2024 | 85.46 | 86.00 | 84.10 | 84.92 | 81.92 | 2,865,597 |
| 23 Feb 2024 | 89.00 | 89.62 | 85.30 | 85.56 | 82.54 | 2,764,637 |
| 22 Feb 2024 | 86.50 | 90.16 | 86.14 | 89.14 | 85.99 | 4,765,820 |
| 21 Feb 2024 | 85.80 | 87.74 | 85.00 | 86.16 | 83.12 | 3,329,728 |
| 20 Feb 2024 | 89.08 | 89.86 | 86.74 | 87.04 | 83.96 | 2,770,288 |
| 19 Feb 2024 | 90.06 | 90.84 | 89.60 | 89.98 | 86.80 | 1,590,061 |
| 16 Feb 2024 | 89.36 | 93.60 | 89.30 | 90.52 | 87.32 | 3,811,195 |
| 15 Feb 2024 | 86.80 | 88.50 | 86.22 | 87.90 | 84.79 | 4,603,375 |
| 14 Feb 2024 | 87.74 | 89.60 | 86.70 | 86.70 | 83.64 | 3,886,895 |
| 13 Feb 2024 | 89.50 | 90.56 | 87.78 | 89.06 | 85.91 | 13,489,151 |
| 12 Feb 2024 | 88.60 | 90.36 | 88.00 | 89.42 | 86.26 | 2,336,723 |
| 09 Feb 2024 | 88.00 | 89.86 | 87.34 | 89.22 | 86.07 | 3,475,595 |
| 08 Feb 2024 | 86.22 | 89.10 | 86.22 | 88.12 | 85.01 | 3,111,189 |
| 07 Feb 2024 | 84.72 | 89.28 | 84.72 | 88.24 | 85.12 | 14,477,638 |
| 06 Feb 2024 | 85.78 | 86.94 | 84.50 | 86.20 | 83.15 | 10,199,146 |
| 05 Feb 2024 | 88.30 | 88.73 | 85.22 | 85.96 | 82.92 | 11,378,355 |
| 02 Feb 2024 | 88.58 | 91.14 | 88.58 | 88.60 | 85.47 | 5,469,407 |
| 01 Feb 2024 | 89.94 | 90.40 | 88.18 | 88.58 | 85.45 | 11,212,948 |
| 31 Jan 2024 | 91.00 | 91.26 | 89.82 | 90.40 | 87.21 | 6,452,957 |
| 30 Jan 2024 | 90.54 | 91.82 | 90.51 | 90.60 | 87.40 | 3,398,366 |
| 29 Jan 2024 | 90.50 | 91.18 | 89.29 | 90.80 | 87.59 | 9,224,073 |
| 26 Jan 2024 | 91.00 | 91.90 | 90.48 | 90.88 | 87.67 | 4,180,042 |
| 25 Jan 2024 | 91.66 | 92.00 | 89.86 | 90.42 | 87.23 | 3,050,547 |
| 24 Jan 2024 | 92.60 | 92.62 | 90.90 | 91.66 | 88.42 | 4,703,201 |
| 23 Jan 2024 | 92.00 | 93.44 | 91.22 | 91.60 | 88.36 | 2,875,306 |
| 22 Jan 2024 | 90.10 | 93.30 | 90.06 | 91.40 | 88.17 | 2,823,117 |
| 19 Jan 2024 | 93.60 | 94.30 | 88.94 | 89.94 | 86.76 | 3,959,549 |
| 18 Jan 2024 | 93.00 | 94.66 | 93.00 | 93.10 | 89.81 | 2,710,615 |
| 17 Jan 2024 | 95.00 | 95.44 | 91.12 | 92.70 | 89.42 | 4,439,619 |
| 16 Jan 2024 | 97.50 | 97.90 | 95.80 | 96.00 | 92.61 | 2,379,431 |
| 15 Jan 2024 | 97.22 | 98.80 | 96.86 | 97.74 | 94.29 | 2,147,093 |
| 12 Jan 2024 | 98.50 | 100.05 | 96.83 | 97.30 | 93.86 | 7,112,105 |
| 11 Jan 2024 | 101.50 | 103.00 | 98.00 | 98.00 | 94.54 | 3,387,277 |
| 10 Jan 2024 | 102.65 | 103.55 | 101.70 | 101.85 | 98.25 | 1,883,406 |
| 09 Jan 2024 | 104.00 | 106.15 | 102.72 | 103.35 | 99.70 | 2,301,431 |
| 08 Jan 2024 | 102.20 | 104.65 | 100.75 | 103.10 | 99.46 | 2,390,557 |
| 05 Jan 2024 | 100.90 | 104.80 | 100.10 | 103.80 | 100.13 | 5,369,672 |
| 04 Jan 2024 | 103.00 | 105.26 | 101.10 | 101.10 | 97.53 | 5,734,933 |
| 03 Jan 2024 | 107.00 | 108.26 | 103.30 | 104.10 | 100.42 | 9,426,178 |
| 02 Jan 2024 | 106.50 | 109.15 | 105.00 | 107.35 | 103.56 | 7,768,395 |
| 29 Dec 2023 | 106.25 | 108.00 | 105.60 | 106.85 | 103.07 | 1,503,684 |
| 28 Dec 2023 | 106.00 | 107.00 | 105.05 | 105.95 | 102.21 | 1,641,454 |
| 27 Dec 2023 | 102.90 | 106.20 | 101.55 | 105.70 | 101.97 | 1,985,154 |
| 22 Dec 2023 | 101.50 | 103.15 | 101.50 | 102.65 | 99.02 | 715,674 |
| 21 Dec 2023 | 101.10 | 102.45 | 100.65 | 102.45 | 98.83 | 1,672,160 |
| 20 Dec 2023 | 102.70 | 103.88 | 101.40 | 102.20 | 98.59 | 2,891,958 |
| 19 Dec 2023 | 101.20 | 103.00 | 101.20 | 101.45 | 97.87 | 3,133,512 |
| 18 Dec 2023 | 101.10 | 103.35 | 101.10 | 102.60 | 98.98 | 1,990,903 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.