DWF Group (DWF) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DWF Group

Date Open High Low Close* Volume
03/10/2023 100.00p 99.60p 99.60p 99.60p 0
02/10/2023 100.00p 100.00p 99.60p 99.60p 160257
29/09/2023 99.40p 100.00p 99.40p 99.60p 245639
28/09/2023 99.40p 100.00p 99.40p 99.40p 146818
27/09/2023 99.80p 100.00p 99.40p 99.40p 31056
26/09/2023 99.60p 99.80p 99.40p 99.40p 87845
25/09/2023 99.00p 99.80p 99.00p 99.20p 98844
22/09/2023 99.00p 100.00p 99.00p 99.80p 367807
21/09/2023 99.20p 99.60p 99.00p 99.60p 31876
20/09/2023 99.60p 99.80p 99.00p 99.00p 68540
19/09/2023 99.80p 99.80p 99.00p 99.00p 56669
18/09/2023 99.60p 99.66p 99.00p 99.20p 12828241
15/09/2023 99.00p 99.60p 99.00p 99.60p 311864
14/09/2023 99.00p 99.20p 99.00p 99.00p 872410
13/09/2023 99.00p 99.60p 99.00p 99.00p 57668
12/09/2023 97.80p 101.38p 97.60p 99.00p 184907
11/09/2023 97.80p 98.00p 97.60p 97.80p 48148
08/09/2023 97.80p 98.80p 97.80p 97.80p 98220
07/09/2023 97.40p 97.80p 97.31p 97.80p 43706
06/09/2023 97.40p 98.20p 97.40p 97.80p 13826
05/09/2023 97.40p 98.20p 97.20p 97.20p 51313
04/09/2023 97.40p 98.00p 97.20p 97.40p 130227
01/09/2023 97.20p 97.60p 97.20p 97.40p 77582
31/08/2023 97.00p 98.00p 97.00p 97.40p 213497
30/08/2023 97.40p 98.00p 97.20p 98.00p 548088
29/08/2023 98.00p 98.65p 97.00p 97.20p 9164828
25/08/2023 97.40p 97.40p 96.50p 97.20p 7836325
24/08/2023 97.00p 97.20p 96.50p 97.00p 1680090
23/08/2023 97.20p 97.40p 97.00p 97.00p 4700348
22/08/2023 97.20p 97.40p 97.20p 97.40p 209013
21/08/2023 97.00p 97.40p 97.00p 97.20p 259764
18/08/2023 97.20p 97.26p 96.81p 97.00p 264348
17/08/2023 97.20p 97.20p 96.80p 96.80p 155994
16/08/2023 96.80p 97.20p 96.80p 97.00p 178348
15/08/2023 96.80p 97.20p 96.75p 96.80p 1458770
14/08/2023 96.80p 98.00p 96.80p 97.20p 503264
11/08/2023 97.00p 97.00p 96.61p 97.00p 77033
10/08/2023 97.00p 97.20p 96.60p 96.80p 406553
09/08/2023 96.60p 97.00p 96.40p 97.00p 1853435
08/08/2023 96.60p 96.80p 96.60p 96.80p 226161
07/08/2023 96.60p 96.80p 96.50p 96.60p 443411
04/08/2023 96.60p 97.00p 96.60p 96.60p 413219
03/08/2023 96.60p 97.00p 96.60p 96.60p 174035
02/08/2023 97.00p 97.01p 96.66p 97.00p 1760226
01/08/2023 97.00p 98.00p 97.00p 97.00p 604267
31/07/2023 97.00p 97.28p 96.80p 97.20p 1123529
28/07/2023 97.00p 97.22p 97.00p 97.00p 8005174
27/07/2023 97.40p 97.40p 97.00p 97.20p 282540
26/07/2023 97.60p 97.60p 97.20p 97.40p 320586
25/07/2023 97.00p 98.00p 97.00p 98.00p 409076
24/07/2023 97.60p 98.20p 97.00p 97.20p 1402235
21/07/2023 83.40p 97.60p 83.40p 97.40p 17543546
20/07/2023 85.00p 86.40p 84.00p 84.80p 266854
19/07/2023 84.60p 88.80p 84.00p 85.00p 250296
18/07/2023 85.00p 87.80p 83.20p 84.00p 141459
17/07/2023 86.00p 88.00p 83.80p 83.80p 484009
14/07/2023 85.80p 87.80p 85.20p 86.60p 212729
13/07/2023 86.60p 88.80p 84.46p 87.00p 278373
12/07/2023 85.00p 87.20p 83.00p 87.00p 368957
11/07/2023 87.80p 89.80p 83.00p 83.40p 872692
10/07/2023 67.20p 94.80p 64.21p 87.80p 2031075
07/07/2023 65.40p 67.80p 64.20p 65.50p 47798
06/07/2023 65.00p 68.25p 64.35p 68.00p 448547
05/07/2023 63.80p 68.31p 62.47p 68.00p 189992
04/07/2023 63.40p 64.00p 59.20p 61.60p 51817
03/07/2023 61.00p 64.00p 59.83p 63.30p 92710
30/06/2023 62.00p 62.00p 55.90p 60.00p 451968
29/06/2023 57.80p 63.21p 56.60p 61.80p 585585
28/06/2023 56.00p 57.68p 55.69p 56.00p 137976
27/06/2023 56.00p 57.80p 55.20p 56.00p 49389
26/06/2023 55.00p 57.80p 55.00p 55.00p 143828
23/06/2023 55.20p 57.40p 55.20p 56.00p 93367
22/06/2023 54.00p 57.40p 54.00p 56.00p 114928
21/06/2023 55.00p 56.92p 53.83p 55.20p 134491
20/06/2023 54.00p 54.80p 53.00p 53.90p 15703
19/06/2023 54.00p 54.74p 52.76p 54.10p 67523
16/06/2023 50.60p 53.80p 50.48p 53.00p 710586
15/06/2023 49.20p 51.66p 48.00p 50.40p 184447
14/06/2023 48.00p 51.80p 48.00p 50.75p 203312
13/06/2023 49.40p 50.00p 47.13p 48.00p 833849
12/06/2023 51.20p 51.80p 48.33p 50.00p 253803
09/06/2023 52.00p 52.00p 51.00p 52.00p 145401
08/06/2023 53.00p 53.32p 51.36p 52.00p 105099
07/06/2023 53.80p 55.00p 52.09p 53.00p 100168
06/06/2023 54.00p 55.80p 53.00p 53.00p 145443
05/06/2023 54.40p 55.80p 53.69p 54.00p 171198
02/06/2023 56.00p 58.34p 53.96p 54.00p 395410
01/06/2023 60.20p 62.80p 56.76p 58.60p 352640
31/05/2023 63.40p 63.40p 60.00p 61.40p 102995
30/05/2023 64.40p 66.00p 63.40p 63.80p 347803
26/05/2023 62.80p 62.80p 61.60p 62.00p 26635
25/05/2023 62.80p 62.80p 61.00p 62.60p 45207
24/05/2023 63.00p 63.80p 62.00p 62.80p 43883
23/05/2023 63.60p 63.80p 61.00p 62.00p 132931
22/05/2023 63.80p 64.00p 62.20p 63.60p 111729
19/05/2023 61.80p 64.08p 61.80p 63.80p 270148
18/05/2023 62.20p 64.20p 61.00p 62.80p 57936
17/05/2023 66.60p 66.80p 62.00p 62.00p 71563
16/05/2023 63.00p 65.80p 62.26p 64.80p 62468
15/05/2023 62.20p 65.80p 62.20p 65.60p 68137
12/05/2023 64.60p 65.80p 63.20p 65.60p 154833
11/05/2023 66.00p 66.00p 64.20p 66.00p 52786
10/05/2023 64.60p 65.80p 63.82p 64.90p 50968
09/05/2023 64.20p 64.40p 62.42p 64.40p 45955
05/05/2023 63.20p 64.72p 62.56p 64.00p 52838
04/05/2023 63.20p 65.80p 62.50p 65.60p 86850
03/05/2023 66.00p 66.00p 62.50p 66.00p 43723
02/05/2023 63.40p 65.80p 62.95p 64.30p 144702
28/04/2023 63.40p 64.00p 62.55p 64.00p 75453
27/04/2023 62.20p 65.23p 62.19p 63.70p 95233
26/04/2023 63.00p 65.80p 62.50p 62.60p 187134
25/04/2023 63.00p 64.80p 63.00p 64.10p 24246
24/04/2023 66.00p 66.00p 62.20p 65.00p 78360
21/04/2023 63.40p 65.80p 63.25p 65.60p 219683
20/04/2023 65.80p 66.00p 63.19p 65.80p 130610
19/04/2023 64.60p 64.60p 62.20p 64.40p 66511
18/04/2023 64.00p 64.80p 62.40p 64.60p 74606
17/04/2023 63.80p 65.80p 62.00p 63.80p 124668
14/04/2023 65.00p 66.00p 64.00p 64.90p 69373
13/04/2023 65.00p 66.80p 64.00p 66.00p 108008
12/04/2023 67.60p 67.60p 64.20p 65.90p 31583
11/04/2023 64.20p 67.60p 65.39p 66.20p 62326
06/04/2023 64.20p 67.60p 63.20p 65.80p 64036
05/04/2023 64.80p 67.60p 62.99p 65.80p 292651
04/04/2023 66.80p 67.60p 64.60p 64.60p 79736
03/04/2023 65.40p 67.60p 64.60p 67.60p 111978
31/03/2023 66.00p 67.00p 64.80p 67.00p 43359
30/03/2023 67.60p 67.80p 64.40p 67.00p 392535
29/03/2023 66.60p 68.40p 64.20p 65.90p 273221
28/03/2023 67.00p 68.37p 66.00p 66.00p 51676
27/03/2023 67.40p 69.80p 67.40p 67.40p 11970
24/03/2023 67.00p 70.80p 66.00p 67.00p 61227
23/03/2023 68.00p 69.80p 67.00p 67.00p 122848
22/03/2023 69.40p 70.80p 68.00p 68.00p 76175
21/03/2023 69.00p 71.00p 68.20p 68.20p 20170
20/03/2023 68.00p 71.80p 68.00p 68.20p 130368
17/03/2023 69.60p 71.80p 68.00p 68.00p 100306
16/03/2023 68.80p 70.00p 68.21p 68.80p 107927
15/03/2023 69.20p 71.20p 69.00p 71.20p 57649
14/03/2023 68.00p 71.80p 68.00p 71.00p 86322
13/03/2023 69.00p 70.20p 68.40p 68.60p 90162
10/03/2023 70.40p 71.40p 69.16p 70.40p 65507
09/03/2023 70.80p 71.60p 68.00p 69.40p 167333
08/03/2023 69.60p 71.80p 68.52p 70.60p 191776
07/03/2023 70.20p 71.60p 70.00p 70.80p 583143
06/03/2023 70.20p 72.60p 69.60p 70.40p 392657
03/03/2023 72.00p 73.00p 71.00p 72.00p 260458
02/03/2023 72.20p 72.80p 70.00p 71.00p 223959
01/03/2023 73.60p 73.86p 72.20p 72.20p 68928
28/02/2023 75.00p 77.20p 73.00p 73.40p 258488
27/02/2023 74.80p 76.00p 73.60p 74.80p 117096
24/02/2023 74.80p 74.80p 71.20p 74.20p 61764
23/02/2023 73.00p 74.80p 71.09p 73.00p 140692
22/02/2023 70.00p 72.80p 70.00p 72.80p 168738
21/02/2023 68.00p 74.60p 66.00p 70.00p 16503146
20/02/2023 69.60p 71.80p 68.00p 68.00p 120835
17/02/2023 70.00p 71.80p 69.00p 69.50p 95725
16/02/2023 73.00p 75.20p 69.00p 69.80p 352963
15/02/2023 74.20p 76.80p 73.00p 73.00p 122387
14/02/2023 75.20p 77.41p 74.20p 74.20p 309642
13/02/2023 76.60p 77.40p 74.97p 75.10p 414474
10/02/2023 76.60p 77.04p 76.28p 76.70p 83518
09/02/2023 76.60p 79.20p 76.00p 77.60p 47919
08/02/2023 77.20p 79.00p 76.48p 76.50p 60683
07/02/2023 77.00p 81.80p 76.70p 79.00p 37044
06/02/2023 79.00p 82.00p 76.40p 76.40p 128521
03/02/2023 79.80p 83.80p 78.40p 78.40p 74380
02/02/2023 81.80p 81.80p 79.80p 79.80p 107643
01/02/2023 81.80p 84.00p 80.52p 82.00p 41831
31/01/2023 82.00p 82.20p 80.50p 81.00p 237458
30/01/2023 82.20p 84.20p 81.00p 82.20p 159344
27/01/2023 85.00p 85.00p 80.40p 82.00p 340920
26/01/2023 84.00p 84.00p 80.50p 84.00p 79664
25/01/2023 83.00p 84.00p 79.20p 80.40p 619012
24/01/2023 80.60p 82.80p 79.20p 81.40p 271590
23/01/2023 80.60p 82.80p 79.80p 79.80p 227460
20/01/2023 80.20p 81.80p 79.75p 81.00p 220682
19/01/2023 80.40p 82.02p 80.00p 80.00p 149372
18/01/2023 81.80p 82.04p 80.74p 81.40p 315352
17/01/2023 82.00p 83.28p 81.00p 81.60p 480548
16/01/2023 83.00p 84.00p 81.00p 82.80p 1185673
13/01/2023 85.00p 85.60p 81.66p 82.40p 321364
12/01/2023 82.40p 85.60p 81.20p 83.80p 447221
11/01/2023 81.20p 83.00p 81.00p 82.60p 90539
10/01/2023 83.00p 84.29p 81.94p 83.00p 119708
09/01/2023 84.60p 84.77p 81.20p 82.00p 112643
06/01/2023 80.80p 83.80p 79.86p 83.00p 228383
05/01/2023 80.80p 81.23p 80.20p 81.00p 299210
04/01/2023 80.20p 81.00p 80.20p 80.20p 435777
03/01/2023 80.40p 81.80p 80.00p 80.20p 338125
30/12/2022 79.00p 81.00p 78.70p 80.40p 138508
29/12/2022 81.00p 80.80p 79.45p 79.90p 5919
28/12/2022 81.00p 82.80p 79.75p 81.00p 311430
23/12/2022 82.20p 82.79p 79.00p 79.00p 57983
22/12/2022 81.80p 82.74p 80.85p 82.00p 306094
21/12/2022 83.00p 83.00p 78.75p 83.00p 2207210
20/12/2022 81.00p 82.00p 79.45p 82.00p 39706
19/12/2022 79.00p 81.77p 77.60p 80.20p 427225
16/12/2022 82.80p 82.80p 79.00p 79.00p 70912
15/12/2022 80.80p 83.00p 80.00p 83.00p 308523

*Close Price adjusted for both dividends and splits