DSW Capital plc (DSW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:45AM BST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 53.10 | 53.10 | 53.10 | 54.50 | 54.50 | 5,490 |
| 03 July 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 02 July 2024 | 50.00 | 55.00 | 51.00 | 53.00 | 53.00 | 49,751 |
| 01 July 2024 | 50.00 | 50.00 | 46.03 | 50.00 | 50.00 | 34,039 |
| 28 June 2024 | 50.00 | 45.60 | 45.60 | 50.00 | 50.00 | 1 |
| 27 June 2024 | 47.50 | 51.46 | 45.00 | 50.00 | 50.00 | 3,023 |
| 26 June 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 25 June 2024 | 47.50 | 51.46 | 48.00 | 47.50 | 47.50 | 7,607 |
| 24 June 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 21 June 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 20 June 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 19 June 2024 | 47.00 | 48.00 | 46.77 | 47.50 | 47.50 | 11,449 |
| 18 June 2024 | 47.00 | 47.00 | 46.72 | 47.00 | 47.00 | 22,884 |
| 17 June 2024 | 47.00 | 51.40 | 50.00 | 47.00 | 47.00 | 5,220 |
| 14 June 2024 | 47.00 | 51.40 | 42.60 | 47.00 | 47.00 | 139 |
| 13 June 2024 | 47.00 | 49.00 | 47.60 | 48.00 | 48.00 | 10,563 |
| 12 June 2024 | 47.00 | 51.70 | 49.00 | 47.00 | 47.00 | 3,144 |
| 11 June 2024 | 47.00 | 52.00 | 49.00 | 49.00 | 49.00 | 202 |
| 10 June 2024 | 47.00 | 46.60 | 46.60 | 47.00 | 47.00 | 2,500 |
| 07 June 2024 | 47.00 | 51.70 | 51.70 | 47.00 | 47.00 | 1 |
| 06 June 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 05 June 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 04 June 2024 | 47.00 | 52.00 | 52.00 | 47.00 | 47.00 | 803 |
| 03 June 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 31 May 2024 | 47.00 | 51.20 | 51.20 | 47.00 | 47.00 | 3,883 |
| 30 May 2024 | 47.00 | 51.20 | 51.20 | 47.00 | 47.00 | 600 |
| 29 May 2024 | 47.00 | 52.00 | 42.00 | 47.00 | 47.00 | 90 |
| 28 May 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 24 May 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 23 May 2024 | 47.00 | 51.20 | 51.20 | 47.00 | 47.00 | 1 |
| 22 May 2024 | 47.00 | 51.20 | 51.20 | 47.00 | 47.00 | 3 |
| 21 May 2024 | 47.00 | 45.15 | 45.15 | 47.00 | 47.00 | 3,960 |
| 20 May 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 17 May 2024 | 47.00 | 50.80 | 50.80 | 47.00 | 47.00 | 3,098 |
| 16 May 2024 | 47.00 | 44.50 | 44.50 | 47.00 | 47.00 | 421 |
| 15 May 2024 | 47.00 | 50.80 | 46.00 | 47.00 | 47.00 | 21,955 |
| 14 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 13 May 2024 | 50.00 | 55.00 | 46.00 | 50.00 | 50.00 | 134 |
| 10 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,000 |
| 09 May 2024 | 50.00 | 50.00 | 46.00 | 50.00 | 50.00 | 14,319 |
| 08 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10 |
| 07 May 2024 | 50.00 | 46.00 | 46.00 | 50.00 | 50.00 | 6 |
| 03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 02 May 2024 | 50.00 | 51.20 | 45.00 | 50.00 | 50.00 | 37,148 |
| 01 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 29 Apr 2024 | 50.00 | 51.47 | 49.33 | 50.00 | 50.00 | 30,812 |
| 26 Apr 2024 | 50.00 | 49.33 | 49.33 | 50.00 | 50.00 | 5,914 |
| 25 Apr 2024 | 50.00 | 49.33 | 49.33 | 50.00 | 50.00 | 400 |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 23 Apr 2024 | 50.00 | 49.00 | 45.00 | 50.00 | 50.00 | 9,468 |
| 22 Apr 2024 | 50.00 | 49.33 | 49.33 | 50.00 | 50.00 | 13 |
| 19 Apr 2024 | 50.00 | 55.00 | 45.00 | 50.00 | 50.00 | 13,361 |
| 18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 17 Apr 2024 | 50.00 | 45.00 | 45.00 | 50.00 | 50.00 | 7 |
| 16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 11 Apr 2024 | 50.00 | 49.33 | 49.33 | 50.00 | 50.00 | 183 |
| 10 Apr 2024 | 50.00 | 55.00 | 49.33 | 50.00 | 50.00 | 1,276 |
| 09 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,875 |
| 08 Apr 2024 | 50.00 | 55.00 | 49.80 | 50.00 | 50.00 | 19,133 |
| 05 Apr 2024 | 50.00 | 49.80 | 49.80 | 50.00 | 50.00 | 1,200 |
| 04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,400 |
| 03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,524 |
| 02 Apr 2024 | 51.00 | 49.00 | 49.00 | 50.00 | 50.00 | 8 |
| 28 Mar 2024 | 50.00 | 55.47 | 47.00 | 51.00 | 51.00 | 29,968 |
| 27 Mar 2024 | 50.00 | 48.80 | 47.20 | 50.00 | 50.00 | 2,851 |
| 26 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Mar 2024 | 50.00 | 48.80 | 48.80 | 50.00 | 50.00 | 1,600 |
| 21 Mar 2024 | 50.00 | 47.20 | 47.20 | 50.00 | 50.00 | 400 |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 Mar 2024 | 50.00 | 45.00 | 45.00 | 50.00 | 50.00 | 36 |
| 18 Mar 2024 | 50.00 | 48.00 | 48.00 | 48.00 | 48.00 | 124 |
| 15 Mar 2024 | 50.00 | 54.50 | 52.00 | 50.00 | 50.00 | 5,036 |
| 14 Mar 2024 | 50.00 | 49.95 | 49.72 | 50.00 | 50.00 | 9,400 |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 11 Mar 2024 | 50.00 | 54.50 | 47.50 | 50.00 | 50.00 | 4,507 |
| 08 Mar 2024 | 50.00 | 54.50 | 48.00 | 50.00 | 50.00 | 2,573 |
| 07 Mar 2024 | 50.00 | 55.00 | 45.00 | 48.00 | 48.00 | 309 |
| 06 Mar 2024 | 50.00 | 55.00 | 46.00 | 50.00 | 50.00 | 17,050 |
| 05 Mar 2024 | 50.00 | 53.00 | 53.00 | 50.00 | 50.00 | 30,000 |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 29 Feb 2024 | 50.00 | 53.00 | 53.00 | 50.00 | 50.00 | 66 |
| 28 Feb 2024 | 50.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3,000 |
| 27 Feb 2024 | 50.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1,477 |
| 26 Feb 2024 | 50.00 | 55.00 | 45.00 | 48.00 | 48.00 | 14,981 |
| 23 Feb 2024 | 50.00 | 51.00 | 51.00 | 51.00 | 51.00 | 300 |
| 22 Feb 2024 | 50.00 | 54.00 | 47.00 | 50.00 | 50.00 | 7,047 |
| 21 Feb 2024 | 50.00 | 49.60 | 47.00 | 50.00 | 50.00 | 268 |
| 20 Feb 2024 | 50.00 | 49.60 | 48.05 | 50.00 | 50.00 | 6,769 |
| 19 Feb 2024 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | 32 |
| 16 Feb 2024 | 48.00 | 53.00 | 48.00 | 53.00 | 53.00 | 76,299 |
| 15 Feb 2024 | 40.00 | 52.50 | 35.60 | 48.00 | 48.00 | 90,317 |
| 14 Feb 2024 | 62.50 | 65.00 | 58.30 | 60.50 | 60.50 | 5,533 |
| 13 Feb 2024 | 62.50 | 62.89 | 58.50 | 58.50 | 58.50 | 5,789 |
| 12 Feb 2024 | 62.50 | 64.70 | 60.00 | 62.50 | 62.50 | 17,802 |
| *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.