DSW Capital (DSW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
26/01/2024 58.50p 62.00p 55.70p 58.50p 11912
25/01/2024 58.50p 61.79p 56.75p 58.50p 13047
24/01/2024 58.50p 61.58p 58.50p 58.50p 1263
23/01/2024 58.50p 61.58p 57.02p 58.50p 1563
22/01/2024 58.50p 58.50p 58.50p 58.50p 0
19/01/2024 58.50p 58.50p 55.00p 58.50p 4652
18/01/2024 57.00p 60.00p 57.00p 58.50p 27240
17/01/2024 57.00p 60.00p 54.00p 54.00p 26832
16/01/2024 57.50p 60.00p 55.30p 60.00p 6649
15/01/2024 56.00p 57.50p 54.00p 57.50p 17457
12/01/2024 55.00p 57.00p 54.00p 55.50p 19926
11/01/2024 54.50p 57.00p 53.75p 55.00p 7000
10/01/2024 54.50p 56.00p 52.50p 54.50p 3285
09/01/2024 51.50p 56.50p 51.50p 53.50p 88659
08/01/2024 51.50p 54.58p 48.00p 51.50p 57249
05/01/2024 51.50p 51.50p 50.80p 51.50p 0
04/01/2024 51.50p 55.00p 49.00p 51.50p 49719
03/01/2024 51.50p 53.50p 50.80p 51.50p 0
02/01/2024 51.50p 54.58p 48.70p 53.50p 34551
29/12/2023 51.50p 54.50p 51.50p 51.50p 8246
28/12/2023 51.50p 55.00p 51.50p 51.50p 3136
27/12/2023 51.00p 53.00p 51.00p 53.00p 29294
22/12/2023 51.00p 53.00p 51.00p 51.00p 0
21/12/2023 51.00p 53.00p 51.00p 53.00p 34368
20/12/2023 51.00p 53.64p 51.00p 53.00p 20426
19/12/2023 51.00p 53.64p 51.00p 51.00p 401
18/12/2023 51.00p 52.50p 51.00p 51.00p 27500
15/12/2023 51.00p 53.64p 48.60p 51.00p 12
14/12/2023 51.00p 54.00p 48.53p 51.00p 7746
13/12/2023 51.00p 54.00p 51.00p 51.00p 42451
12/12/2023 51.00p 52.50p 51.00p 51.00p 14
11/12/2023 51.00p 52.50p 51.00p 51.00p 24
08/12/2023 51.00p 52.40p 50.50p 51.00p 23232
07/12/2023 51.00p 52.40p 51.00p 51.00p 39003
06/12/2023 51.00p 52.50p 50.00p 50.50p 156595
05/12/2023 51.50p 55.00p 48.00p 51.00p 1010
04/12/2023 51.50p 54.00p 50.50p 51.50p 40044
01/12/2023 51.50p 55.00p 51.50p 51.50p 3010
30/11/2023 51.50p 55.00p 48.86p 51.50p 15550
29/11/2023 51.50p 54.58p 51.50p 52.50p 11170
28/11/2023 53.50p 54.82p 53.00p 53.50p 300010
27/11/2023 51.00p 54.00p 51.00p 53.50p 21450
24/11/2023 50.50p 54.00p 50.50p 50.50p 12
23/11/2023 48.50p 53.47p 48.00p 50.50p 10253
22/11/2023 48.50p 51.86p 46.40p 48.00p 12061
21/11/2023 48.50p 51.50p 48.50p 48.50p 369
20/11/2023 48.50p 52.00p 46.40p 49.00p 2703
17/11/2023 48.50p 48.50p 47.80p 48.50p 0
16/11/2023 48.50p 48.50p 46.40p 48.50p 870
15/11/2023 48.50p 52.00p 48.50p 48.50p 11009
14/11/2023 48.50p 48.50p 47.80p 48.50p 0
13/11/2023 48.50p 52.00p 48.50p 48.50p 12309
10/11/2023 48.50p 52.00p 48.50p 52.00p 26271
09/11/2023 48.50p 52.00p 47.00p 48.50p 65710
08/11/2023 48.50p 51.00p 46.40p 48.50p 31023
07/11/2023 48.50p 52.00p 48.50p 48.50p 100
06/11/2023 51.00p 52.00p 49.00p 52.00p 19800
03/11/2023 51.00p 52.92p 51.00p 51.00p 4709
02/11/2023 50.50p 54.00p 50.50p 51.00p 13312
01/11/2023 50.50p 50.50p 50.50p 50.50p 0
31/10/2023 52.50p 53.00p 50.00p 50.50p 8389
30/10/2023 52.50p 53.75p 52.50p 52.50p 9384
27/10/2023 52.50p 53.33p 52.50p 52.50p 0
26/10/2023 52.50p 55.00p 50.00p 52.50p 5331
25/10/2023 52.50p 52.50p 52.50p 52.50p 0
24/10/2023 52.50p 55.00p 52.50p 52.50p 8917
23/10/2023 54.00p 55.00p 54.00p 55.00p 4
20/10/2023 54.00p 55.00p 53.00p 54.00p 42
19/10/2023 54.00p 54.64p 54.00p 54.00p 1
18/10/2023 54.00p 54.00p 53.00p 54.00p 5671
17/10/2023 54.00p 57.00p 54.00p 55.50p 1019
16/10/2023 56.50p 60.00p 53.00p 57.00p 11127
13/10/2023 56.50p 56.50p 53.00p 55.00p 5405
12/10/2023 56.50p 57.10p 56.50p 56.50p 649
11/10/2023 56.50p 57.10p 56.50p 56.50p 30
10/10/2023 56.50p 57.13p 55.00p 56.50p 17040
09/10/2023 56.50p 57.00p 53.00p 56.50p 2505
06/10/2023 56.50p 56.50p 53.00p 56.50p 9
05/10/2023 56.50p 56.50p 55.80p 56.50p 0
04/10/2023 56.50p 60.00p 56.50p 57.00p 989
03/10/2023 56.50p 57.25p 56.50p 56.50p 268
02/10/2023 56.50p 57.40p 53.25p 56.50p 24203
29/09/2023 55.50p 57.55p 53.25p 56.50p 14234
28/09/2023 55.50p 57.20p 53.30p 55.50p 2311
27/09/2023 55.50p 57.45p 55.00p 55.50p 14600
26/09/2023 59.50p 60.90p 53.00p 56.00p 14822
25/09/2023 62.50p 63.60p 56.00p 59.50p 26498
22/09/2023 62.50p 62.50p 62.50p 62.50p 0
21/09/2023 62.50p 62.50p 62.50p 62.50p 0
20/09/2023 62.50p 63.70p 60.00p 62.50p 2364
19/09/2023 63.50p 67.00p 60.00p 62.50p 3031
18/09/2023 63.50p 63.50p 60.00p 63.50p 2
15/09/2023 63.50p 65.20p 60.00p 63.50p 52907
14/09/2023 63.50p 65.20p 63.50p 63.50p 17
13/09/2023 64.50p 66.00p 64.50p 64.50p 2218
12/09/2023 64.50p 67.00p 62.00p 67.00p 17985
11/09/2023 64.50p 67.00p 62.00p 67.00p 21273
08/09/2023 64.50p 66.00p 64.50p 64.50p 1514
07/09/2023 64.50p 65.00p 64.50p 64.50p 266
06/09/2023 66.00p 67.00p 62.00p 65.00p 24887
05/09/2023 66.00p 66.70p 66.00p 66.00p 1000
04/09/2023 66.00p 66.75p 65.00p 66.00p 4645
01/09/2023 66.00p 67.00p 65.00p 66.00p 11208
31/08/2023 67.50p 69.00p 65.00p 66.00p 11224
30/08/2023 67.50p 70.00p 67.50p 67.50p 610
29/08/2023 67.50p 70.00p 65.00p 67.50p 5
25/08/2023 67.50p 67.50p 66.25p 67.50p 0
24/08/2023 67.50p 69.00p 65.00p 67.50p 80268
23/08/2023 67.50p 67.50p 67.50p 67.50p 0
22/08/2023 67.50p 69.50p 67.50p 67.50p 8200
21/08/2023 67.50p 69.00p 67.50p 67.50p 1
18/08/2023 67.50p 67.50p 65.00p 67.50p 15
17/08/2023 67.50p 67.50p 67.50p 67.50p 0
16/08/2023 67.50p 67.50p 67.50p 67.50p 0
15/08/2023 67.50p 70.00p 67.50p 69.00p 15303
14/08/2023 69.50p 70.00p 65.00p 68.50p 32729
11/08/2023 69.50p 69.98p 67.00p 69.50p 12307
10/08/2023 69.50p 69.50p 69.50p 69.50p 0
09/08/2023 69.50p 71.50p 69.50p 69.50p 1
08/08/2023 69.50p 71.50p 67.35p 69.50p 50717
07/08/2023 69.50p 70.25p 67.35p 70.00p 76567
04/08/2023 68.50p 69.50p 67.35p 69.50p 307
03/08/2023 68.50p 70.00p 68.50p 68.50p 25000
02/08/2023 67.50p 70.00p 67.35p 68.50p 44247
01/08/2023 67.50p 69.60p 67.50p 67.50p 10002
31/07/2023 67.50p 70.00p 65.00p 67.50p 1475
28/07/2023 67.50p 68.33p 67.50p 67.50p 0
27/07/2023 67.50p 70.00p 67.50p 70.00p 3750
26/07/2023 67.50p 70.00p 65.00p 67.50p 5582
25/07/2023 67.50p 68.33p 67.50p 67.50p 0
24/07/2023 67.50p 69.60p 67.50p 67.50p 3
21/07/2023 67.50p 69.63p 67.50p 67.50p 1086
20/07/2023 68.50p 72.00p 65.50p 67.50p 21983
19/07/2023 68.50p 72.00p 65.00p 68.50p 75355
18/07/2023 68.50p 71.65p 68.50p 68.50p 26257
17/07/2023 68.50p 72.00p 65.00p 68.50p 2100
14/07/2023 68.50p 68.50p 65.00p 68.50p 268
13/07/2023 68.50p 68.50p 65.00p 68.50p 3283
12/07/2023 70.00p 71.00p 68.50p 68.50p 126
11/07/2023 71.50p 71.50p 70.00p 70.00p 10000
10/07/2023 71.50p 74.00p 68.00p 71.50p 52
07/07/2023 71.50p 74.00p 68.70p 71.50p 15
06/07/2023 71.50p 74.00p 68.70p 71.50p 6328
05/07/2023 71.50p 71.50p 69.10p 71.50p 1
04/07/2023 71.50p 74.77p 69.10p 71.50p 27
03/07/2023 71.50p 75.00p 68.70p 71.50p 30294
30/06/2023 71.50p 75.00p 68.70p 75.00p 6978
29/06/2023 64.50p 74.77p 64.50p 71.50p 37427
28/06/2023 64.50p 66.75p 64.50p 64.50p 1
27/06/2023 64.50p 67.00p 64.50p 65.00p 15474
26/06/2023 64.50p 66.75p 64.50p 65.00p 99978
23/06/2023 64.50p 66.75p 64.50p 64.50p 71
22/06/2023 64.50p 66.75p 64.50p 64.50p 88
21/06/2023 64.50p 64.50p 64.50p 64.50p 0
20/06/2023 61.50p 64.50p 60.00p 64.50p 29294
19/06/2023 61.50p 61.50p 60.00p 61.50p 5996
16/06/2023 60.50p 62.00p 58.00p 61.50p 60661
15/06/2023 60.50p 60.90p 59.00p 60.50p 16491
14/06/2023 60.50p 60.90p 58.00p 60.50p 26
13/06/2023 60.50p 61.00p 60.50p 60.50p 0
12/06/2023 60.50p 61.00p 58.00p 60.50p 3023
09/06/2023 60.50p 61.00p 60.00p 60.00p 39663
08/06/2023 60.50p 60.50p 58.00p 60.50p 21
07/06/2023 60.50p 61.00p 60.50p 60.50p 0
06/06/2023 60.50p 61.00p 60.50p 60.50p 8
05/06/2023 60.50p 60.50p 59.90p 60.00p 16750
02/06/2023 60.50p 60.50p 59.60p 60.00p 28770
01/06/2023 61.50p 61.50p 57.00p 60.50p 50423
31/05/2023 62.50p 62.50p 60.00p 60.50p 21964
30/05/2023 62.50p 65.00p 62.50p 62.50p 9
26/05/2023 62.50p 65.00p 60.00p 62.50p 1727
25/05/2023 66.50p 67.00p 60.00p 62.50p 17010
24/05/2023 66.50p 68.00p 65.00p 66.50p 23462
23/05/2023 66.50p 68.00p 65.00p 67.00p 3885
22/05/2023 66.50p 67.00p 66.50p 66.50p 1500
19/05/2023 66.50p 68.00p 66.50p 66.50p 2
18/05/2023 66.50p 69.50p 65.00p 66.50p 15190
17/05/2023 66.50p 68.00p 66.00p 66.50p 7409
16/05/2023 70.50p 70.50p 65.00p 65.00p 41133
15/05/2023 70.50p 70.50p 65.00p 65.00p 1582
12/05/2023 70.50p 70.50p 68.00p 68.00p 1625
11/05/2023 70.50p 73.00p 70.50p 70.50p 23
10/05/2023 70.50p 70.50p 70.50p 70.50p 0

*Close Price adjusted for both dividends and splits