DSW Capital (DSW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DSW Capital

Date Open High Low Close* Volume
04/04/2025 50.00p 52.00p 47.55p 50.00p 27000
03/04/2025 46.00p 52.00p 43.20p 50.00p 25956
02/04/2025 51.00p 51.00p 45.00p 47.50p 5210
01/04/2025 51.00p 53.00p 47.08p 51.00p 3351
31/03/2025 51.00p 51.00p 51.00p 51.00p 1000
28/03/2025 57.50p 57.50p 50.00p 50.00p 9963
27/03/2025 57.50p 57.50p 56.00p 57.50p 7333
26/03/2025 57.50p 59.29p 57.50p 57.50p 0
25/03/2025 58.50p 58.50p 55.00p 57.50p 5509
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 3050
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 10500
11/03/2025 58.50p 58.50p 55.00p 57.00p 81104
10/03/2025 58.50p 58.50p 58.50p 58.50p 1500
07/03/2025 58.50p 58.50p 56.00p 58.50p 14697
06/03/2025 58.50p 58.50p 53.00p 58.50p 14767
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 3654
28/02/2025 58.50p 60.00p 55.07p 58.50p 11005
27/02/2025 58.50p 62.00p 56.66p 58.50p 2776
26/02/2025 58.50p 60.62p 55.00p 60.00p 30085
25/02/2025 58.50p 58.50p 56.75p 58.50p 0
24/02/2025 62.50p 65.00p 55.00p 58.50p 38455
21/02/2025 62.50p 63.50p 62.50p 62.50p 16000
20/02/2025 62.50p 65.00p 60.00p 60.00p 9536
19/02/2025 62.50p 63.74p 62.50p 62.50p 776
18/02/2025 62.50p 63.75p 61.00p 62.50p 13404
17/02/2025 62.50p 64.05p 60.00p 62.50p 12268
14/02/2025 62.50p 62.50p 62.50p 62.50p 10000
13/02/2025 62.50p 64.05p 62.00p 62.50p 24685
12/02/2025 62.50p 62.90p 62.00p 62.50p 4238
11/02/2025 62.50p 63.00p 62.00p 63.00p 10004
10/02/2025 62.50p 65.00p 62.00p 62.50p 7108
07/02/2025 62.50p 62.50p 60.60p 62.50p 1
06/02/2025 62.50p 64.00p 60.60p 62.50p 11105
05/02/2025 62.50p 64.00p 62.00p 62.50p 37000
04/02/2025 62.50p 62.50p 62.50p 62.50p 5000
03/02/2025 62.50p 62.50p 61.50p 61.50p 20122
31/01/2025 62.50p 63.00p 62.50p 62.50p 1785
30/01/2025 62.50p 62.50p 60.00p 62.50p 29680
29/01/2025 62.50p 65.00p 60.60p 65.00p 2471
28/01/2025 62.50p 65.00p 62.50p 62.50p 5725
27/01/2025 62.50p 64.00p 62.50p 62.50p 6
24/01/2025 62.50p 63.00p 61.50p 62.50p 3114
23/01/2025 62.50p 62.50p 62.00p 62.50p 5123
22/01/2025 61.50p 63.00p 61.50p 62.50p 2500
21/01/2025 61.50p 63.00p 60.15p 61.50p 64911
20/01/2025 61.50p 62.63p 61.50p 61.50p 3500
17/01/2025 62.50p 65.00p 60.50p 61.50p 103473
16/01/2025 62.50p 63.45p 61.67p 61.00p 13793
15/01/2025 65.00p 67.72p 60.00p 63.00p 52345
14/01/2025 65.00p 65.00p 62.00p 64.00p 3949
13/01/2025 65.00p 68.80p 62.00p 65.00p 21354
10/01/2025 65.00p 68.00p 65.00p 65.00p 18013
09/01/2025 65.00p 70.00p 62.00p 62.00p 13853
08/01/2025 65.00p 70.00p 65.00p 65.00p 2
07/01/2025 65.00p 70.00p 64.00p 65.00p 12512
06/01/2025 65.00p 67.95p 64.00p 64.00p 97605
03/01/2025 65.00p 68.00p 63.50p 65.00p 64527
02/01/2025 65.00p 70.00p 65.00p 65.00p 7028
31/12/2024 65.00p 68.30p 65.00p 65.00p 1000
30/12/2024 65.00p 68.50p 63.50p 65.00p 13372
27/12/2024 65.00p 69.25p 62.00p 65.00p 92734
24/12/2024 65.00p 70.00p 60.00p 65.00p 19788
23/12/2024 65.00p 65.00p 63.50p 65.00p 384
20/12/2024 65.00p 65.00p 63.33p 65.00p 0
19/12/2024 65.00p 69.50p 62.00p 65.00p 4002
18/12/2024 69.50p 69.50p 65.00p 65.00p 3016
17/12/2024 65.00p 70.00p 65.00p 69.50p 44280
16/12/2024 65.00p 69.00p 65.00p 65.00p 52991
13/12/2024 65.00p 69.40p 60.41p 65.00p 2725
12/12/2024 67.50p 75.00p 65.00p 69.00p 94326
11/12/2024 67.50p 70.00p 67.00p 67.50p 52831
10/12/2024 66.50p 69.58p 66.50p 66.50p 21731
09/12/2024 66.50p 68.00p 63.42p 66.50p 1153
06/12/2024 66.50p 67.20p 63.42p 66.50p 86
05/12/2024 66.50p 67.67p 66.50p 66.50p 0
04/12/2024 66.50p 67.67p 66.50p 66.50p 0
03/12/2024 67.50p 67.50p 63.00p 66.50p 1057
02/12/2024 67.50p 69.70p 67.50p 67.50p 1
29/11/2024 67.50p 68.33p 67.50p 67.50p 0
28/11/2024 67.50p 67.50p 65.00p 67.50p 2150
27/11/2024 69.00p 69.00p 65.00p 67.50p 5001
26/11/2024 69.00p 70.45p 69.00p 69.00p 26141
25/11/2024 69.00p 69.00p 67.00p 69.00p 307
22/11/2024 69.00p 72.48p 69.00p 69.00p 20600
21/11/2024 69.00p 72.52p 69.00p 72.00p 82535
20/11/2024 69.00p 73.00p 69.00p 69.00p 13
19/11/2024 69.00p 69.00p 69.00p 69.00p 0
18/11/2024 69.00p 69.00p 69.00p 69.00p 0
15/11/2024 69.00p 72.52p 69.00p 69.00p 34
14/11/2024 69.00p 69.00p 65.00p 69.00p 33
13/11/2024 71.50p 71.50p 65.09p 69.00p 5043
12/11/2024 72.50p 72.50p 70.00p 71.50p 6916
11/11/2024 72.50p 72.50p 70.00p 72.50p 3145
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

*Close Price adjusted for both dividends and splits