Downing Strategic Micro-Cap Investment Trust PLC (DSM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:19PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 33.15 | 34.00 | 31.40 | 31.40 | 31.40 | 150,124 |
| 25 Apr 2024 | 32.70 | 34.00 | 31.40 | 32.70 | 32.70 | 59,953 |
| 24 Apr 2024 | 32.70 | 34.00 | 31.40 | 32.70 | 32.70 | 126,885 |
| 23 Apr 2024 | 31.20 | 34.00 | 31.00 | 32.00 | 32.00 | 399,685 |
| 22 Apr 2024 | 31.50 | 31.60 | 30.00 | 31.20 | 31.20 | 43,082 |
| 19 Apr 2024 | 32.50 | 32.00 | 30.50 | 31.50 | 31.50 | 54,190 |
| 18 Apr 2024 | 32.50 | 32.20 | 31.00 | 32.50 | 32.50 | 232,986 |
| 17 Apr 2024 | 31.40 | 32.20 | 31.00 | 31.00 | 31.00 | 270,711 |
| 16 Apr 2024 | 31.10 | 31.20 | 31.00 | 31.50 | 31.50 | 81,788 |
| 15 Apr 2024 | 32.80 | 33.00 | 31.00 | 31.20 | 31.20 | 129,884 |
| 12 Apr 2024 | 30.90 | 33.80 | 30.00 | 32.80 | 32.80 | 268,232 |
| 11 Apr 2024 | 33.00 | 33.20 | 27.00 | 31.00 | 31.00 | 333,968 |
| 11 Apr 2024 | 0.3 Dividend | |||||
| 10 Apr 2024 | 57.50 | 62.00 | 57.70 | 61.00 | 60.70 | 692,599 |
| 09 Apr 2024 | 57.00 | 60.00 | 56.00 | 60.00 | 59.70 | 426,097 |
| 08 Apr 2024 | 57.50 | 59.00 | 56.00 | 57.00 | 56.72 | 352,794 |
| 05 Apr 2024 | 58.00 | 59.00 | 56.50 | 57.50 | 57.22 | 64,968 |
| 04 Apr 2024 | 58.50 | 59.00 | 57.00 | 59.00 | 58.71 | 370,521 |
| 03 Apr 2024 | 58.00 | 57.90 | 57.00 | 57.50 | 57.22 | 22,709 |
| 02 Apr 2024 | 58.50 | 59.50 | 56.50 | 58.00 | 57.71 | 56,194 |
| 28 Mar 2024 | 59.00 | 59.50 | 57.10 | 58.00 | 57.71 | 34,293 |
| 27 Mar 2024 | 59.50 | 59.50 | 58.00 | 59.00 | 58.71 | 67,735 |
| 26 Mar 2024 | 62.50 | 62.60 | 60.00 | 61.00 | 60.70 | 745,976 |
| 25 Mar 2024 | 62.50 | 63.30 | 62.00 | 62.50 | 62.19 | 69,404 |
| 22 Mar 2024 | 61.25 | 63.00 | 61.25 | 62.25 | 61.94 | 253,841 |
| 21 Mar 2024 | 61.25 | 62.00 | 60.88 | 61.25 | 60.95 | 21,655 |
| 20 Mar 2024 | 61.00 | 62.00 | 60.53 | 61.25 | 60.95 | 97,561 |
| 19 Mar 2024 | 60.50 | 63.00 | 60.41 | 60.25 | 59.95 | 6,435,734 |
| 18 Mar 2024 | 60.25 | 60.41 | 60.00 | 60.25 | 59.95 | 101,048 |
| 15 Mar 2024 | 60.75 | 61.00 | 59.75 | 60.25 | 59.95 | 56,212 |
| 14 Mar 2024 | 60.75 | 60.55 | 60.50 | 60.75 | 60.45 | 22,090 |
| 13 Mar 2024 | 60.75 | 60.50 | 60.50 | 60.75 | 60.45 | 3,000 |
| 12 Mar 2024 | 61.00 | 60.63 | 60.63 | 60.75 | 60.45 | 577 |
| 11 Mar 2024 | 61.00 | 60.51 | 60.50 | 60.75 | 60.45 | 5,943 |
| 08 Mar 2024 | 60.75 | 60.75 | 60.50 | 61.00 | 60.70 | 28,431 |
| 07 Mar 2024 | 60.75 | 60.58 | 60.50 | 60.75 | 60.45 | 38,885 |
| 06 Mar 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.45 | - |
| 05 Mar 2024 | 61.00 | 62.00 | 60.50 | 60.75 | 60.45 | 19,290 |
| 04 Mar 2024 | 62.00 | 62.50 | 60.00 | 62.50 | 62.19 | 13,578 |
| 01 Mar 2024 | 62.25 | 62.50 | 61.10 | 62.50 | 62.19 | 71,227 |
| 29 Feb 2024 | 61.25 | 62.20 | 61.04 | 62.00 | 61.70 | 72,634 |
| 28 Feb 2024 | 63.00 | 62.30 | 61.50 | 61.25 | 60.95 | 97,728 |
| 27 Feb 2024 | 62.50 | 62.24 | 62.00 | 63.00 | 62.69 | 46,525 |
| 26 Feb 2024 | 61.75 | 63.00 | 61.99 | 63.00 | 62.69 | 58,721 |
| 23 Feb 2024 | 61.75 | 62.45 | 61.75 | 61.75 | 61.45 | 67,039 |
| 22 Feb 2024 | 61.75 | 62.40 | 61.18 | 61.75 | 61.45 | 655,673 |
| 21 Feb 2024 | 62.00 | 62.60 | 60.50 | 61.75 | 61.45 | 1,300,835 |
| 20 Feb 2024 | 62.00 | 62.72 | 61.22 | 62.00 | 61.70 | 13,985 |
| 19 Feb 2024 | 61.50 | 63.00 | 60.00 | 62.00 | 61.70 | 111,052 |
| 16 Feb 2024 | 61.50 | 61.95 | 61.17 | 61.50 | 61.20 | 53,508 |
| 15 Feb 2024 | 61.50 | 62.00 | 61.17 | 61.50 | 61.20 | 61,532 |
| 14 Feb 2024 | 61.75 | 61.98 | 61.10 | 61.25 | 60.95 | 69,274 |
| 13 Feb 2024 | 61.75 | 62.20 | 61.22 | 61.75 | 61.45 | 101,612 |
| 12 Feb 2024 | 62.00 | 64.00 | 61.18 | 61.75 | 61.45 | 90,461 |
| 09 Feb 2024 | 60.25 | 62.50 | 60.99 | 62.25 | 61.94 | 154,503 |
| 08 Feb 2024 | 60.25 | 60.38 | 60.36 | 60.25 | 59.95 | 30,108 |
| 07 Feb 2024 | 60.00 | 61.00 | 59.80 | 60.25 | 59.95 | 664,165 |
| 06 Feb 2024 | 60.00 | 61.00 | 59.85 | 60.00 | 59.70 | 1,716,027 |
| 05 Feb 2024 | 59.75 | 61.00 | 59.00 | 60.50 | 60.20 | 87,036 |
| 02 Feb 2024 | 58.25 | 62.00 | 58.00 | 59.50 | 59.21 | 76,029 |
| 01 Feb 2024 | 58.25 | 59.00 | 57.03 | 58.25 | 57.96 | 216,231 |
| 31 Jan 2024 | 59.00 | 59.50 | 57.00 | 58.00 | 57.71 | 68,248 |
| 30 Jan 2024 | 59.00 | 58.80 | 58.00 | 59.00 | 58.71 | 103,531 |
| 29 Jan 2024 | 59.00 | 59.00 | 58.64 | 59.00 | 58.71 | 52,890 |
| 26 Jan 2024 | 59.00 | 60.00 | 58.64 | 59.00 | 58.71 | 21,000 |
| 25 Jan 2024 | 58.50 | 59.50 | 58.55 | 59.50 | 59.21 | 35,000 |
| 24 Jan 2024 | 58.00 | 58.29 | 57.00 | 58.50 | 58.21 | 36,204 |
| 23 Jan 2024 | 58.00 | 58.30 | 57.00 | 58.00 | 57.71 | 6,226 |
| 22 Jan 2024 | 58.00 | 57.64 | 57.10 | 58.00 | 57.71 | 10,206 |
| 19 Jan 2024 | 58.00 | 57.75 | 57.75 | 58.00 | 57.71 | 1,716 |
| 18 Jan 2024 | 57.25 | 58.50 | 57.22 | 58.00 | 57.71 | 69,717 |
| 17 Jan 2024 | 57.50 | 58.00 | 57.00 | 57.25 | 56.97 | 47,773 |
| 16 Jan 2024 | 59.25 | 60.00 | 58.52 | 60.00 | 59.70 | 16,388 |
| 15 Jan 2024 | 58.60 | 60.50 | 58.60 | 60.50 | 60.20 | 35,778 |
| 12 Jan 2024 | 58.75 | 59.63 | 58.02 | 59.25 | 58.96 | 64,595 |
| 11 Jan 2024 | 60.50 | 61.00 | 57.52 | 59.00 | 58.71 | 40,921 |
| 10 Jan 2024 | 60.25 | 61.00 | 59.60 | 60.50 | 60.20 | 39,871 |
| 09 Jan 2024 | 60.25 | 61.00 | 59.50 | 61.00 | 60.70 | 54,822 |
| 08 Jan 2024 | 60.25 | 60.16 | 59.50 | 59.50 | 59.21 | 177,939 |
| 05 Jan 2024 | 60.25 | 60.25 | 59.50 | 59.50 | 59.21 | 19,764 |
| 04 Jan 2024 | 60.25 | 60.46 | 59.50 | 59.50 | 59.21 | 23,914 |
| 03 Jan 2024 | 60.25 | 60.53 | 59.50 | 60.25 | 59.95 | 54,174 |
| 02 Jan 2024 | 59.25 | 60.53 | 58.50 | 60.50 | 60.20 | 73,197 |
| 29 Dec 2023 | 59.75 | 59.80 | 58.50 | 58.50 | 58.21 | 28,397 |
| 28 Dec 2023 | 58.25 | 60.50 | 57.14 | 59.75 | 59.46 | 26,001 |
| 27 Dec 2023 | 58.00 | 58.50 | 57.14 | 58.00 | 57.71 | 4,723 |
| 22 Dec 2023 | 57.75 | 57.90 | 57.10 | 57.50 | 57.22 | 22,571 |
| 21 Dec 2023 | 57.75 | 57.90 | 57.10 | 57.75 | 57.47 | 14,245 |
| 20 Dec 2023 | 58.00 | 58.00 | 57.14 | 58.00 | 57.71 | 26,409 |
| 19 Dec 2023 | 58.00 | 58.26 | 57.10 | 58.00 | 57.71 | 35,408 |
| 18 Dec 2023 | 58.00 | 58.68 | 57.00 | 57.00 | 56.72 | 30,088 |
| 15 Dec 2023 | 58.25 | 59.00 | 57.54 | 58.00 | 57.71 | 17,048 |
| 14 Dec 2023 | 58.00 | 57.55 | 57.00 | 58.25 | 57.96 | 69,398 |
| 13 Dec 2023 | 58.00 | 57.70 | 56.50 | 56.50 | 56.22 | 75,034 |
| 12 Dec 2023 | 58.00 | 57.38 | 57.38 | 58.00 | 57.71 | 27,618 |
| 11 Dec 2023 | 58.00 | 58.10 | 57.38 | 58.00 | 57.71 | 6,324 |
| 08 Dec 2023 | 58.00 | 58.47 | 57.77 | 58.00 | 57.71 | 35,910 |
| 07 Dec 2023 | 58.00 | 59.00 | 57.26 | 58.00 | 57.71 | 65,944 |
| 06 Dec 2023 | 57.75 | 58.50 | 57.18 | 57.75 | 57.47 | 41,978 |
| 05 Dec 2023 | 57.25 | 58.40 | 56.30 | 57.50 | 57.22 | 42,524 |
| *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.