DSW Capital (DSW) Share Price

Financial Services Sector


Date Open High Low Close* Volume
08/11/2024 73.50p 77.00p 70.70p 73.50p 2012
07/11/2024 70.00p 77.00p 67.00p 74.00p 19176
06/11/2024 65.00p 70.00p 62.00p 66.00p 13531
05/11/2024 65.00p 70.00p 60.00p 65.00p 21407
04/11/2024 59.00p 70.00p 59.00p 65.00p 39984
01/11/2024 55.00p 60.00p 55.00p 55.00p 327
31/10/2024 55.00p 60.00p 55.00p 55.00p 320
30/10/2024 55.00p 55.00p 55.00p 55.00p 0
29/10/2024 55.00p 56.00p 50.00p 55.00p 4000
28/10/2024 55.00p 56.00p 50.00p 55.00p 19327
25/10/2024 55.00p 55.00p 55.00p 55.00p 0
24/10/2024 55.00p 60.00p 55.00p 55.00p 1500
23/10/2024 55.00p 55.00p 55.00p 55.00p 0
22/10/2024 55.00p 55.00p 55.00p 55.00p 0
21/10/2024 55.00p 60.00p 52.00p 60.00p 7519
18/10/2024 55.00p 60.00p 55.00p 60.00p 934
17/10/2024 55.00p 55.00p 50.75p 55.00p 1000
16/10/2024 55.00p 55.00p 55.00p 55.00p 0
15/10/2024 55.00p 55.00p 55.00p 55.00p 0
14/10/2024 55.00p 57.45p 55.00p 55.00p 12877
11/10/2024 55.00p 55.00p 50.00p 55.00p 7
10/10/2024 55.00p 55.00p 55.00p 55.00p 0
09/10/2024 55.00p 55.00p 55.00p 55.00p 0
08/10/2024 55.00p 55.00p 55.00p 55.00p 0
07/10/2024 55.00p 55.00p 55.00p 55.00p 0
04/10/2024 55.00p 55.00p 55.00p 55.00p 0
03/10/2024 55.00p 55.00p 52.00p 55.00p 8098
02/10/2024 55.00p 55.00p 55.00p 55.00p 0
01/10/2024 57.50p 59.95p 52.00p 55.00p 55738
30/09/2024 57.50p 57.50p 53.00p 57.50p 14373
27/09/2024 57.50p 59.40p 55.00p 57.50p 46
26/09/2024 57.50p 58.33p 57.50p 57.50p 0
25/09/2024 57.50p 58.33p 57.50p 57.50p 0
24/09/2024 57.50p 58.33p 57.50p 57.50p 0
23/09/2024 57.50p 59.95p 57.50p 57.50p 1652
20/09/2024 57.50p 58.33p 57.50p 57.50p 0
19/09/2024 59.00p 60.00p 55.00p 59.00p 1240
18/09/2024 59.00p 59.00p 57.67p 59.00p 0
17/09/2024 59.00p 63.00p 59.00p 59.00p 7
16/09/2024 60.00p 63.80p 55.00p 59.00p 2572
13/09/2024 60.00p 63.80p 60.00p 60.00p 3
12/09/2024 60.00p 61.45p 55.00p 60.00p 1530
11/09/2024 60.00p 65.00p 60.00p 60.00p 34348
10/09/2024 60.00p 63.80p 60.00p 60.00p 50
09/09/2024 60.00p 60.95p 60.00p 60.00p 4915
06/09/2024 60.00p 63.80p 60.00p 60.00p 11
05/09/2024 60.00p 65.00p 60.00p 60.00p 715
04/09/2024 60.00p 60.00p 55.00p 60.00p 4000
03/09/2024 59.00p 59.00p 55.00p 59.00p 10283
02/09/2024 59.00p 62.04p 59.00p 59.00p 4009
30/08/2024 59.00p 62.04p 59.00p 59.00p 10
29/08/2024 59.00p 62.04p 59.00p 59.00p 9
28/08/2024 59.00p 59.00p 57.67p 59.00p 0
27/08/2024 59.00p 59.00p 57.67p 59.00p 0
23/08/2024 59.00p 59.00p 57.67p 59.00p 0
22/08/2024 59.00p 59.00p 57.67p 59.00p 0
21/08/2024 59.00p 59.00p 57.67p 59.00p 0
20/08/2024 59.00p 59.00p 57.67p 59.00p 0
19/08/2024 59.00p 59.00p 57.67p 59.00p 0
16/08/2024 59.00p 59.00p 57.67p 59.00p 0
15/08/2024 59.00p 60.00p 59.00p 59.00p 8613
14/08/2024 59.00p 59.00p 55.96p 59.00p 14
13/08/2024 59.00p 60.47p 59.00p 59.00p 4415
12/08/2024 59.00p 59.00p 55.96p 59.00p 1
09/08/2024 59.00p 59.00p 57.67p 59.00p 0
08/08/2024 59.00p 59.00p 57.67p 59.00p 0
07/08/2024 59.00p 60.00p 59.00p 59.00p 2
06/08/2024 60.00p 60.00p 55.00p 59.00p 2
05/08/2024 60.00p 60.00p 55.00p 60.00p 14933
02/08/2024 60.00p 60.00p 56.20p 60.00p 100
01/08/2024 60.00p 61.98p 60.00p 60.00p 1
31/07/2024 60.00p 60.00p 60.00p 60.00p 3000
30/07/2024 60.00p 60.00p 60.00p 60.00p 2708
29/07/2024 60.00p 60.00p 60.00p 60.00p 4292
26/07/2024 60.00p 64.80p 60.00p 60.00p 109
25/07/2024 60.00p 60.00p 56.20p 60.00p 854
24/07/2024 60.00p 60.00p 60.00p 60.00p 0
23/07/2024 60.00p 60.00p 60.00p 60.00p 0
22/07/2024 60.00p 60.00p 60.00p 60.00p 0
19/07/2024 60.00p 60.00p 58.33p 60.00p 0
18/07/2024 60.00p 60.00p 60.00p 60.00p 0
17/07/2024 60.00p 60.00p 60.00p 60.00p 0
16/07/2024 60.00p 60.00p 55.50p 60.00p 6028
15/07/2024 60.00p 60.00p 60.00p 60.00p 0
12/07/2024 60.00p 64.50p 56.20p 60.00p 4649
11/07/2024 61.00p 62.00p 60.00p 60.00p 200
10/07/2024 61.00p 63.00p 58.50p 61.00p 0
09/07/2024 56.50p 60.00p 56.50p 58.50p 97121
08/07/2024 54.50p 58.00p 54.50p 56.50p 22748
05/07/2024 54.50p 56.90p 54.50p 54.50p 375
04/07/2024 54.50p 54.50p 53.10p 54.50p 2745
03/07/2024 51.00p 53.50p 51.00p 53.50p 0
02/07/2024 50.00p 55.00p 50.00p 53.00p 24751
01/07/2024 50.00p 50.00p 46.02p 50.00p 34039
28/06/2024 50.00p 50.00p 45.60p 50.00p 1
27/06/2024 47.50p 51.46p 45.00p 50.00p 3023
26/06/2024 47.50p 47.50p 47.50p 47.50p 0
25/06/2024 47.50p 51.46p 47.50p 47.50p 7607
24/06/2024 47.50p 47.50p 47.50p 47.50p 0
21/06/2024 47.50p 47.50p 47.50p 47.50p 0
20/06/2024 47.50p 47.50p 47.50p 47.50p 0
19/06/2024 47.00p 48.00p 46.77p 47.50p 11449
18/06/2024 47.00p 47.00p 46.72p 47.00p 22884
17/06/2024 47.00p 51.40p 47.00p 47.00p 5220
14/06/2024 47.00p 51.40p 42.60p 47.00p 139
13/06/2024 47.00p 49.00p 47.00p 48.00p 10563
12/06/2024 47.00p 51.70p 47.00p 47.00p 3144
11/06/2024 47.00p 52.00p 47.00p 49.00p 202
10/06/2024 47.00p 47.00p 46.60p 47.00p 2500
07/06/2024 47.00p 51.70p 47.00p 47.00p 1
06/06/2024 47.00p 47.00p 46.00p 47.00p 0
05/06/2024 47.00p 47.00p 46.00p 47.00p 0
04/06/2024 47.00p 52.00p 47.00p 47.00p 803
03/06/2024 47.00p 47.00p 46.00p 47.00p 0
31/05/2024 47.00p 51.20p 47.00p 47.00p 3883
30/05/2024 47.00p 51.20p 47.00p 47.00p 600
29/05/2024 47.00p 52.00p 42.00p 47.00p 90
28/05/2024 47.00p 47.00p 46.00p 47.00p 0
24/05/2024 47.00p 47.00p 46.00p 47.00p 0
23/05/2024 47.00p 51.20p 47.00p 47.00p 1
22/05/2024 47.00p 51.20p 47.00p 47.00p 3
21/05/2024 47.00p 47.00p 45.15p 47.00p 3960
20/05/2024 47.00p 47.00p 46.00p 47.00p 0
17/05/2024 47.00p 50.80p 47.00p 47.00p 3098
16/05/2024 47.00p 47.00p 44.50p 47.00p 421
15/05/2024 47.00p 50.80p 46.00p 47.00p 21955
14/05/2024 50.00p 50.00p 50.00p 50.00p 0
13/05/2024 50.00p 55.00p 46.00p 50.00p 134
10/05/2024 50.00p 50.00p 50.00p 50.00p 5000
09/05/2024 50.00p 50.00p 46.00p 50.00p 14319
08/05/2024 50.00p 50.00p 50.00p 50.00p 10
07/05/2024 50.00p 50.00p 46.00p 50.00p 6
03/05/2024 50.00p 50.00p 50.00p 50.00p 0
02/05/2024 50.00p 51.20p 45.00p 50.00p 37148
01/05/2024 50.00p 50.00p 50.00p 50.00p 0
30/04/2024 50.00p 50.00p 50.00p 50.00p 0
29/04/2024 50.00p 51.48p 49.33p 50.00p 30812
26/04/2024 50.00p 50.00p 49.33p 50.00p 5914
25/04/2024 50.00p 50.00p 49.33p 50.00p 400
24/04/2024 50.00p 50.00p 50.00p 50.00p 0
23/04/2024 50.00p 50.00p 45.00p 50.00p 9468
22/04/2024 50.00p 50.00p 49.33p 50.00p 13
19/04/2024 50.00p 55.00p 45.00p 50.00p 13361
18/04/2024 50.00p 50.00p 50.00p 50.00p 0
17/04/2024 50.00p 50.00p 45.00p 50.00p 7
16/04/2024 50.00p 50.00p 50.00p 50.00p 0
15/04/2024 50.00p 50.00p 50.00p 50.00p 0
12/04/2024 50.00p 50.00p 50.00p 50.00p 0
11/04/2024 50.00p 50.00p 49.33p 50.00p 183
10/04/2024 50.00p 55.00p 49.33p 50.00p 1276
09/04/2024 50.00p 50.00p 50.00p 50.00p 6875
08/04/2024 50.00p 55.00p 49.80p 50.00p 19133
05/04/2024 50.00p 50.00p 49.80p 50.00p 1200
04/04/2024 50.00p 50.00p 50.00p 50.00p 2400
03/04/2024 50.00p 50.00p 50.00p 50.00p 10524
02/04/2024 51.00p 51.00p 49.00p 50.00p 8
28/03/2024 50.00p 55.47p 47.00p 51.00p 29968
27/03/2024 50.00p 50.00p 47.20p 50.00p 2851
26/03/2024 50.00p 51.67p 50.00p 50.00p 0
25/03/2024 50.00p 51.67p 50.00p 50.00p 0
22/03/2024 50.00p 50.00p 48.80p 50.00p 1600
21/03/2024 50.00p 50.00p 47.20p 50.00p 400
20/03/2024 50.00p 50.00p 50.00p 50.00p 0
19/03/2024 50.00p 50.00p 45.00p 50.00p 36
18/03/2024 50.00p 50.00p 48.00p 48.00p 124
15/03/2024 50.00p 54.50p 50.00p 50.00p 5036
14/03/2024 50.00p 50.00p 49.72p 50.00p 9400
13/03/2024 50.00p 51.67p 50.00p 50.00p 0
12/03/2024 50.00p 51.67p 50.00p 50.00p 0
11/03/2024 50.00p 54.50p 47.50p 50.00p 4507
08/03/2024 50.00p 54.50p 48.00p 50.00p 2573
07/03/2024 50.00p 55.00p 45.00p 48.00p 309
06/03/2024 50.00p 55.00p 46.00p 50.00p 17050
05/03/2024 50.00p 53.00p 50.00p 50.00p 30000
04/03/2024 50.00p 51.67p 50.00p 50.00p 0
01/03/2024 50.00p 51.67p 50.00p 50.00p 0
29/02/2024 50.00p 53.00p 50.00p 50.00p 66
28/02/2024 50.00p 50.00p 48.00p 48.00p 3000
27/02/2024 50.00p 50.00p 48.00p 48.00p 1477
26/02/2024 50.00p 55.00p 45.00p 48.00p 14981
23/02/2024 50.00p 51.00p 50.00p 51.00p 300
22/02/2024 50.00p 54.00p 47.00p 50.00p 7047
21/02/2024 50.00p 50.00p 47.00p 50.00p 268
20/02/2024 50.00p 50.00p 48.05p 50.00p 6769
19/02/2024 49.00p 49.00p 48.00p 49.00p 32
16/02/2024 48.00p 53.00p 48.00p 53.00p 76299
15/02/2024 40.00p 52.50p 35.60p 48.00p 90317
14/02/2024 62.50p 65.00p 58.30p 60.50p 5533
13/02/2024 62.50p 62.89p 58.50p 58.50p 5789
12/02/2024 62.50p 64.70p 60.00p 62.50p 17802
09/02/2024 62.50p 64.70p 60.30p 62.50p 10
08/02/2024 62.50p 62.50p 60.00p 62.50p 293
07/02/2024 62.50p 64.00p 60.00p 62.50p 5082
06/02/2024 60.50p 65.00p 60.50p 64.00p 58051
05/02/2024 60.50p 64.00p 59.15p 64.00p 23875
02/02/2024 60.50p 63.79p 58.40p 60.50p 2936
01/02/2024 60.50p 63.79p 58.52p 60.50p 8698
31/01/2024 60.50p 62.00p 58.40p 60.50p 4903
30/01/2024 59.50p 63.00p 58.10p 62.00p 12099
29/01/2024 58.50p 61.79p 58.50p 58.50p 24

*Close Price adjusted for both dividends and splits