Dewhurst Group Plc (DWHT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,125.00 | 1,190.00 | 1,085.00 | 1,150.00 | 1,150.00 | 2,602 |
| 25 Apr 2024 | 1,100.00 | 1,144.00 | 1,103.00 | 1,125.00 | 1,125.00 | 687 |
| 24 Apr 2024 | 1,100.00 | 1,056.10 | 1,056.10 | 1,100.00 | 1,100.00 | 90 |
| 23 Apr 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 22 Apr 2024 | 980.00 | 1,097.00 | 1,028.00 | 1,100.00 | 1,100.00 | 2,968 |
| 19 Apr 2024 | 980.00 | 980.00 | 930.00 | 980.00 | 980.00 | 2,863 |
| 18 Apr 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| 17 Apr 2024 | 965.00 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 47 |
| 16 Apr 2024 | 945.00 | 922.00 | 922.00 | 965.00 | 965.00 | 150 |
| 15 Apr 2024 | 945.00 | 931.00 | 931.00 | 945.00 | 945.00 | 308 |
| 12 Apr 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 11 Apr 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 10 Apr 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 09 Apr 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 08 Apr 2024 | 945.00 | 931.00 | 931.00 | 945.00 | 945.00 | 198 |
| 05 Apr 2024 | 945.00 | 990.00 | 921.00 | 945.00 | 945.00 | 1,007 |
| 04 Apr 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 03 Apr 2024 | 945.00 | 989.10 | 989.10 | 945.00 | 945.00 | 5 |
| 02 Apr 2024 | 945.00 | 989.10 | 910.00 | 945.00 | 945.00 | 619 |
| 28 Mar 2024 | 945.00 | 980.00 | 906.00 | 945.00 | 945.00 | 5,309 |
| 27 Mar 2024 | 945.00 | 989.10 | 985.00 | 945.00 | 945.00 | 2,227 |
| 26 Mar 2024 | 970.00 | 936.00 | 932.40 | 945.00 | 945.00 | 1,004 |
| 25 Mar 2024 | 1,005.00 | 985.40 | 957.09 | 970.00 | 970.00 | 1,573 |
| 22 Mar 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - |
| 21 Mar 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - |
| 20 Mar 2024 | 1,005.00 | 1,035.00 | 1,035.00 | 1,005.00 | 1,005.00 | 182 |
| 19 Mar 2024 | 1,010.00 | 995.60 | 995.60 | 1,005.00 | 1,005.00 | 1,000 |
| 18 Mar 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
| 15 Mar 2024 | 1,050.00 | 1,083.33 | 1,021.00 | 1,040.00 | 1,040.00 | 1,785 |
| 14 Mar 2024 | 1,050.00 | 1,076.00 | 1,076.00 | 1,050.00 | 1,050.00 | 932 |
| 13 Mar 2024 | 950.00 | 1,074.67 | 955.00 | 1,050.00 | 1,050.00 | 2,506 |
| 12 Mar 2024 | 950.00 | 1,000.00 | 941.33 | 950.00 | 950.00 | 207 |
| 11 Mar 2024 | 937.50 | 999.00 | 999.00 | 950.00 | 950.00 | 300 |
| 08 Mar 2024 | 937.50 | 974.00 | 927.50 | 937.50 | 937.50 | 1,569 |
| 07 Mar 2024 | 937.50 | 927.50 | 926.25 | 937.50 | 937.50 | 865 |
| 06 Mar 2024 | 937.50 | 968.00 | 933.00 | 937.50 | 937.50 | 186 |
| 05 Mar 2024 | 937.50 | 933.00 | 933.00 | 937.50 | 937.50 | 166 |
| 04 Mar 2024 | 937.50 | 933.00 | 933.00 | 937.50 | 937.50 | 92 |
| 01 Mar 2024 | 937.50 | 933.00 | 933.00 | 937.50 | 937.50 | 400 |
| 29 Feb 2024 | 937.50 | 970.00 | 931.00 | 937.50 | 937.50 | 1,432 |
| 28 Feb 2024 | 937.50 | 970.00 | 970.00 | 937.50 | 937.50 | 230 |
| 27 Feb 2024 | 937.50 | 970.00 | 945.00 | 937.50 | 937.50 | 782 |
| 26 Feb 2024 | 950.00 | 990.00 | 931.00 | 937.50 | 937.50 | 893 |
| 23 Feb 2024 | 912.50 | 999.00 | 948.50 | 950.00 | 950.00 | 2,756 |
| 22 Feb 2024 | 900.00 | 949.00 | 947.75 | 912.50 | 912.50 | 69 |
| 21 Feb 2024 | 900.00 | 944.00 | 944.00 | 900.00 | 900.00 | 1,238 |
| 20 Feb 2024 | 900.00 | 930.00 | 875.00 | 900.00 | 900.00 | 2,660 |
| 19 Feb 2024 | 900.00 | 947.00 | 947.00 | 900.00 | 900.00 | 2 |
| 16 Feb 2024 | 900.00 | 944.00 | 944.00 | 900.00 | 900.00 | 1,684 |
| 15 Feb 2024 | 900.00 | 944.00 | 944.00 | 900.00 | 900.00 | 142 |
| 14 Feb 2024 | 900.00 | 945.00 | 945.00 | 900.00 | 900.00 | 1,203 |
| 13 Feb 2024 | 900.00 | 947.00 | 947.00 | 900.00 | 900.00 | 1,871 |
| 12 Feb 2024 | 900.00 | 948.00 | 869.00 | 900.00 | 900.00 | 4,579 |
| 09 Feb 2024 | 875.00 | 950.00 | 885.00 | 900.00 | 900.00 | 2,127 |
| 08 Feb 2024 | 850.00 | 925.00 | 866.00 | 875.00 | 875.00 | 629 |
| 07 Feb 2024 | 825.00 | 875.00 | 815.55 | 850.00 | 850.00 | 1,645 |
| 06 Feb 2024 | 800.00 | 870.00 | 850.00 | 825.00 | 825.00 | 2,574 |
| 05 Feb 2024 | 800.00 | 849.00 | 849.00 | 800.00 | 800.00 | 191 |
| 02 Feb 2024 | 775.00 | 850.00 | 799.00 | 800.00 | 800.00 | 74,489 |
| 01 Feb 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 31 Jan 2024 | 750.00 | 774.00 | 760.00 | 750.00 | 750.00 | 952 |
| 30 Jan 2024 | 750.00 | 775.00 | 731.00 | 750.00 | 750.00 | 11,099 |
| 29 Jan 2024 | 750.00 | 770.00 | 700.00 | 750.00 | 750.00 | 5,484 |
| 26 Jan 2024 | 750.00 | 770.00 | 770.00 | 750.00 | 750.00 | 918 |
| 25 Jan 2024 | 750.00 | 770.00 | 770.00 | 750.00 | 750.00 | 150 |
| 24 Jan 2024 | 750.00 | 769.00 | 769.00 | 750.00 | 750.00 | 715 |
| 23 Jan 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 22 Jan 2024 | 750.00 | 770.00 | 770.00 | 750.00 | 750.00 | 129 |
| 19 Jan 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 18 Jan 2024 | 750.00 | 765.45 | 765.45 | 750.00 | 750.00 | 1,016 |
| 18 Jan 2024 | 11 Dividend | |||||
| 17 Jan 2024 | 750.00 | 767.00 | 719.00 | 750.00 | 739.00 | 1,161 |
| 16 Jan 2024 | 750.00 | 774.00 | 725.51 | 750.00 | 739.00 | 2,716 |
| 15 Jan 2024 | 774.00 | 774.00 | 719.00 | 750.00 | 739.00 | 678 |
| 12 Jan 2024 | 750.00 | 771.45 | 771.45 | 750.00 | 739.00 | 1,250 |
| 11 Jan 2024 | 750.00 | 774.00 | 774.00 | 750.00 | 739.00 | 150 |
| 10 Jan 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 739.00 | - |
| 09 Jan 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 739.00 | - |
| 08 Jan 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 739.00 | - |
| 05 Jan 2024 | 750.00 | 776.45 | 736.00 | 750.00 | 739.00 | 2,679 |
| 04 Jan 2024 | 750.00 | 778.00 | 777.49 | 750.00 | 739.00 | 382 |
| 03 Jan 2024 | 750.00 | 782.49 | 736.00 | 750.00 | 739.00 | 2,265 |
| 02 Jan 2024 | 750.00 | 785.00 | 736.55 | 750.00 | 739.00 | 643 |
| 29 Dec 2023 | 750.00 | 736.55 | 736.55 | 750.00 | 739.00 | 534 |
| 28 Dec 2023 | 750.00 | 789.00 | 736.55 | 750.00 | 739.00 | 3,088 |
| 27 Dec 2023 | 750.00 | 789.00 | 786.00 | 750.00 | 739.00 | 424 |
| 22 Dec 2023 | 750.00 | 786.00 | 786.00 | 750.00 | 739.00 | 388 |
| 21 Dec 2023 | 750.00 | 789.00 | 736.00 | 750.00 | 739.00 | 3,081 |
| 20 Dec 2023 | 725.00 | 790.00 | 737.00 | 750.00 | 739.00 | 849 |
| 19 Dec 2023 | 725.00 | 737.00 | 707.33 | 725.00 | 714.37 | 1,868 |
| 18 Dec 2023 | 725.00 | 737.00 | 737.00 | 725.00 | 714.37 | 135 |
| 15 Dec 2023 | 725.00 | 737.00 | 706.00 | 725.00 | 714.37 | 2,897 |
| 14 Dec 2023 | 750.00 | 740.00 | 715.00 | 725.00 | 714.37 | 839 |
| 13 Dec 2023 | 750.00 | 774.00 | 772.00 | 750.00 | 739.00 | 771 |
| 12 Dec 2023 | 750.00 | 775.00 | 775.00 | 750.00 | 739.00 | 128 |
| 11 Dec 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 739.00 | - |
| 08 Dec 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 739.00 | - |
| 07 Dec 2023 | 750.00 | 777.00 | 775.00 | 750.00 | 739.00 | 682 |
| 06 Dec 2023 | 750.00 | 777.00 | 706.00 | 750.00 | 739.00 | 192 |
| 05 Dec 2023 | 750.00 | 777.00 | 721.00 | 750.00 | 739.00 | 605 |
| *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.