Market data

Select a section

DSW Capital

(DSW)
Sector: Investment Banking and Brokerage Services
57.00p
-2.00p -3.39
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 57.00p 60.00p 56.00p 59.00p 27,425
23/06/2025 57.00p 57.00p 57.00p 57.00p 0
20/06/2025 57.00p 62.00p 57.00p 57.00p 5,416
19/06/2025 57.00p 57.00p 57.00p 57.00p 0
18/06/2025 57.00p 57.00p 53.00p 57.00p 25
17/06/2025 57.00p 57.00p 57.00p 57.00p 0
16/06/2025 57.00p 57.00p 57.00p 57.00p 328
13/06/2025 57.00p 57.00p 57.00p 57.00p 0
12/06/2025 57.00p 57.00p 52.75p 57.00p 56,617
11/06/2025 57.00p 57.00p 57.00p 57.00p 0
10/06/2025 57.00p 57.00p 57.00p 57.00p 0
09/06/2025 57.00p 57.00p 55.55p 57.00p 10,272
06/06/2025 57.00p 60.30p 57.00p 57.00p 18,884
05/06/2025 57.00p 57.00p 57.00p 57.00p 0
04/06/2025 57.00p 60.40p 57.00p 57.00p 827
03/06/2025 57.00p 60.00p 57.00p 57.00p 13,800
02/06/2025 57.00p 60.00p 57.00p 57.00p 14,698
30/05/2025 55.00p 57.00p 55.00p 57.00p 9,711
29/05/2025 55.00p 60.00p 55.00p 55.00p 1,935
28/05/2025 55.00p 57.45p 52.50p 55.00p 15,200
27/05/2025 57.00p 62.00p 50.00p 55.00p 17,188
26/05/2025 57.00p 57.00p 53.00p 53.00p 4,000
23/05/2025 57.00p 57.00p 53.00p 53.00p 4,000
22/05/2025 57.00p 58.40p 52.60p 57.00p 7,552
21/05/2025 57.00p 57.00p 55.00p 57.00p 5,000
20/05/2025 57.00p 57.00p 52.60p 57.00p 28
19/05/2025 60.00p 63.00p 55.00p 57.00p 2,899
16/05/2025 60.00p 60.50p 53.00p 60.00p 46,878
15/05/2025 60.00p 62.00p 55.00p 60.00p 116,568
14/05/2025 49.00p 51.95p 49.00p 51.00p 44,939
13/05/2025 49.00p 51.10p 45.48p 49.00p 87,994
12/05/2025 49.00p 51.15p 49.00p 49.00p 63,891
09/05/2025 49.00p 50.00p 49.00p 49.00p 30,000
08/05/2025 49.00p 51.20p 49.00p 50.00p 30,542
07/05/2025 49.00p 51.30p 49.00p 50.00p 11,500
06/05/2025 47.50p 53.00p 45.48p 49.00p 50,265
05/05/2025 45.00p 50.00p 45.00p 47.00p 46,463
02/05/2025 45.00p 50.00p 45.00p 47.00p 46,463
01/05/2025 45.00p 50.00p 45.00p 45.00p 26,748
30/04/2025 50.00p 50.00p 40.60p 45.00p 84,350
29/04/2025 50.00p 50.83p 50.00p 50.00p 0
28/04/2025 50.00p 50.73p 50.00p 50.00p 19,087
25/04/2025 50.00p 53.00p 50.00p 50.00p 22,944
24/04/2025 50.00p 50.83p 50.00p 50.00p 0
23/04/2025 50.00p 50.83p 50.00p 50.00p 0
22/04/2025 50.00p 54.40p 46.00p 50.00p 2,007
21/04/2025 50.00p 54.40p 50.00p 50.00p 1
18/04/2025 50.00p 54.40p 50.00p 50.00p 1
17/04/2025 50.00p 54.40p 50.00p 50.00p 1
16/04/2025 50.00p 50.00p 46.00p 50.00p 5,000
15/04/2025 50.00p 50.00p 46.00p 50.00p 13,057
14/04/2025 50.00p 52.90p 50.00p 50.00p 45,000
11/04/2025 50.00p 50.83p 50.00p 50.00p 0
10/04/2025 50.00p 50.83p 50.00p 50.00p 0
09/04/2025 50.00p 50.00p 46.00p 50.00p 5,000
08/04/2025 50.00p 54.00p 45.10p 45.40p 34,251
07/04/2025 50.00p 50.00p 46.26p 50.00p 25,630
04/04/2025 50.00p 52.00p 47.55p 50.00p 27,000
03/04/2025 46.00p 52.00p 43.20p 50.00p 25,956
02/04/2025 51.00p 51.00p 45.00p 47.50p 5,210
01/04/2025 51.00p 53.00p 47.08p 51.00p 3,351
31/03/2025 51.00p 51.00p 51.00p 51.00p 1,000
28/03/2025 57.50p 57.50p 50.00p 50.00p 9,963
27/03/2025 57.50p 57.50p 56.00p 57.50p 7,333
26/03/2025 57.50p 59.29p 57.50p 57.50p 0
25/03/2025 58.50p 58.50p 55.00p 57.50p 5,509
24/03/2025 58.50p 60.00p 58.50p 58.50p 0
21/03/2025 58.50p 60.00p 58.50p 58.50p 0
20/03/2025 58.50p 60.00p 58.50p 58.50p 0
19/03/2025 58.50p 59.45p 58.50p 58.50p 0
18/03/2025 58.50p 58.50p 55.07p 58.50p 3,050
17/03/2025 58.50p 58.50p 58.50p 58.50p 0
14/03/2025 58.50p 58.50p 58.50p 58.50p 0
13/03/2025 58.50p 59.67p 58.50p 58.50p 0
12/03/2025 58.50p 58.50p 57.00p 58.50p 10,500
11/03/2025 58.50p 58.50p 55.00p 57.00p 81,104
10/03/2025 58.50p 58.50p 58.50p 58.50p 1,500
07/03/2025 58.50p 58.50p 56.00p 58.50p 14,697
06/03/2025 58.50p 58.50p 53.00p 58.50p 14,767
05/03/2025 58.50p 58.50p 58.50p 58.50p 0
04/03/2025 58.50p 58.50p 58.50p 58.50p 0
03/03/2025 58.50p 58.50p 55.07p 58.50p 3,654
28/02/2025 58.50p 60.00p 55.07p 58.50p 11,005
27/02/2025 58.50p 62.00p 56.66p 58.50p 2,776
26/02/2025 58.50p 60.62p 55.00p 60.00p 30,085
25/02/2025 58.50p 58.50p 56.75p 58.50p 0
24/02/2025 62.50p 65.00p 55.00p 58.50p 38,455
21/02/2025 62.50p 63.50p 62.50p 62.50p 16,000
20/02/2025 62.50p 65.00p 60.00p 60.00p 9,536
19/02/2025 62.50p 63.74p 62.50p 62.50p 776
18/02/2025 62.50p 63.75p 61.00p 62.50p 13,404
17/02/2025 62.50p 64.05p 60.00p 62.50p 12,268
14/02/2025 62.50p 62.50p 62.50p 62.50p 10,000
13/02/2025 62.50p 64.05p 62.00p 62.50p 24,685
12/02/2025 62.50p 62.90p 62.00p 62.50p 4,238
11/02/2025 62.50p 63.00p 62.00p 63.00p 10,004
10/02/2025 62.50p 65.00p 62.00p 62.50p 7,108
07/02/2025 62.50p 62.50p 60.60p 62.50p 1
06/02/2025 62.50p 64.00p 60.60p 62.50p 11,105
05/02/2025 62.50p 64.00p 62.00p 62.50p 37,000
04/02/2025 62.50p 62.50p 62.00p 61.50p 10,000
03/02/2025 62.50p 62.50p 61.50p 61.50p 20,122
31/01/2025 62.50p 63.00p 62.50p 62.50p 1,785
30/01/2025 62.50p 62.50p 60.00p 62.50p 29,680
29/01/2025 62.50p 65.00p 60.60p 65.00p 2,471
28/01/2025 62.50p 65.00p 62.50p 62.50p 5,725
27/01/2025 62.50p 64.00p 62.50p 62.50p 6
24/01/2025 62.50p 63.00p 61.50p 62.50p 3,114
23/01/2025 62.50p 62.50p 62.00p 62.50p 5,123
22/01/2025 61.50p 63.00p 61.50p 62.50p 2,500
21/01/2025 61.50p 63.00p 60.15p 61.50p 64,911
20/01/2025 61.50p 62.63p 61.50p 61.50p 3,500
17/01/2025 62.50p 65.00p 60.50p 61.50p 103,473
16/01/2025 62.50p 63.45p 61.00p 63.00p 13,793
15/01/2025 65.00p 67.72p 60.00p 63.00p 52,345
14/01/2025 65.00p 65.00p 62.00p 64.00p 3,949
13/01/2025 65.00p 68.80p 62.00p 65.00p 21,354
10/01/2025 65.00p 68.00p 65.00p 65.00p 18,013
09/01/2025 65.00p 70.00p 62.00p 62.00p 13,853
08/01/2025 65.00p 70.00p 65.00p 65.00p 2
07/01/2025 65.00p 70.00p 64.00p 65.00p 12,512
06/01/2025 65.00p 67.95p 64.00p 64.00p 97,605
03/01/2025 65.00p 68.00p 63.50p 65.00p 64,527
02/01/2025 65.00p 70.00p 65.00p 65.00p 7,028
01/01/2025 65.00p 68.30p 65.00p 65.00p 1,000
31/12/2024 65.00p 68.30p 65.00p 65.00p 1,000
30/12/2024 65.00p 68.50p 63.50p 65.00p 13,372
27/12/2024 65.00p 69.25p 62.00p 65.00p 92,734
26/12/2024 65.00p 70.00p 60.00p 65.00p 19,788
25/12/2024 65.00p 70.00p 60.00p 65.00p 19,788

Market data

Select a section