Dowlais Group (DWL) Share Price

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

Date Open High Low Close* Volume
24/12/2025 83.25p 84.80p 83.25p 84.45p 332636
23/12/2025 85.90p 85.90p 83.25p 83.60p 653131
22/12/2025 86.60p 87.40p 83.65p 85.60p 1418283
19/12/2025 87.15p 87.75p 85.05p 86.60p 4336949
18/12/2025 85.00p 86.70p 83.10p 86.05p 5160669
17/12/2025 84.95p 85.00p 83.80p 84.60p 1456307
16/12/2025 82.80p 84.00p 82.05p 84.00p 12713602
15/12/2025 84.35p 84.95p 81.08p 83.15p 542491
12/12/2025 83.25p 84.25p 82.85p 84.10p 1324905
11/12/2025 83.00p 83.31p 82.20p 82.85p 447848
10/12/2025 80.75p 82.25p 80.75p 81.45p 1260226
09/12/2025 84.35p 84.35p 81.55p 82.70p 1645492
08/12/2025 83.20p 84.10p 82.00p 82.90p 1423541
05/12/2025 84.70p 84.70p 83.05p 83.20p 2201742
04/12/2025 86.00p 86.00p 83.85p 84.05p 825081
03/12/2025 86.00p 86.00p 83.95p 84.95p 2976246
02/12/2025 85.70p 85.70p 83.25p 84.65p 2021797
01/12/2025 83.60p 85.65p 83.02p 84.50p 27766426
28/11/2025 85.50p 86.00p 84.70p 85.15p 1087980
27/11/2025 83.10p 85.45p 83.10p 85.40p 1066630
26/11/2025 84.00p 85.16p 82.80p 85.15p 1099984
25/11/2025 83.95p 83.95p 81.74p 83.60p 2779746
24/11/2025 80.25p 83.00p 80.25p 82.70p 4349405
21/11/2025 80.60p 81.65p 79.11p 81.65p 1432447
20/11/2025 80.90p 83.85p 80.90p 80.95p 2243976
19/11/2025 80.70p 82.60p 80.70p 82.25p 17640626
18/11/2025 81.25p 82.30p 80.80p 81.55p 1766534
17/11/2025 82.45p 84.00p 81.30p 82.55p 2120360
14/11/2025 85.25p 85.25p 81.52p 82.55p 5818905
13/11/2025 85.00p 85.00p 83.05p 83.60p 2563929
12/11/2025 84.00p 85.20p 82.39p 84.25p 3167568
11/11/2025 85.00p 85.00p 82.25p 83.80p 8365270
10/11/2025 81.00p 85.00p 81.00p 83.00p 5570606
07/11/2025 82.50p 83.15p 81.00p 82.90p 1421303
06/11/2025 84.50p 84.50p 82.55p 82.75p 1303632
05/11/2025 83.50p 84.10p 82.55p 82.95p 1378633
04/11/2025 82.65p 83.20p 81.00p 83.20p 6258502
03/11/2025 82.45p 83.45p 81.29p 82.65p 2695468
31/10/2025 83.60p 84.10p 82.10p 82.70p 1076906
30/10/2025 85.35p 85.85p 82.95p 83.60p 2674136
29/10/2025 82.40p 85.60p 82.40p 85.60p 6406487
28/10/2025 80.95p 83.50p 80.95p 83.35p 2453727
27/10/2025 81.00p 83.35p 81.00p 82.90p 2248965
24/10/2025 82.00p 83.00p 81.40p 83.00p 3843500
23/10/2025 81.50p 81.95p 79.83p 81.60p 1964512
22/10/2025 79.40p 80.85p 78.15p 80.20p 19437796
21/10/2025 76.00p 79.45p 76.00p 78.85p 4085536
20/10/2025 76.45p 78.00p 75.05p 77.90p 3641903
17/10/2025 75.50p 76.88p 74.41p 76.50p 1466251
16/10/2025 77.80p 77.80p 75.90p 76.45p 2026569
15/10/2025 75.20p 77.85p 75.20p 77.75p 3854219
14/10/2025 75.10p 76.85p 75.00p 76.50p 2850843
13/10/2025 78.00p 78.00p 75.05p 76.35p 2424613
10/10/2025 78.00p 79.15p 76.20p 76.70p 4904488
09/10/2025 78.50p 80.15p 77.25p 77.25p 2809560
08/10/2025 80.20p 80.20p 78.50p 79.55p 2263060
07/10/2025 80.80p 81.95p 80.20p 80.20p 863950
06/10/2025 80.40p 83.00p 80.30p 81.50p 1911499
03/10/2025 80.40p 81.70p 80.00p 80.85p 3714258
02/10/2025 79.25p 81.55p 79.25p 80.45p 5783167
01/10/2025 79.40p 81.00p 79.40p 79.65p 822367
30/09/2025 79.65p 80.55p 79.45p 79.90p 2732375
29/09/2025 81.45p 81.45p 79.80p 79.80p 1021893
26/09/2025 81.45p 81.55p 80.00p 80.55p 1004414
25/09/2025 80.70p 81.05p 79.00p 80.50p 1347273
24/09/2025 80.20p 80.70p 78.05p 79.85p 2588666
23/09/2025 80.05p 81.05p 79.75p 79.75p 1307874
22/09/2025 82.85p 82.85p 80.00p 80.00p 975620
19/09/2025 83.85p 83.85p 81.00p 82.05p 3999005
18/09/2025 81.40p 82.70p 80.60p 81.90p 1662221
17/09/2025 80.40p 81.60p 79.55p 81.50p 819825
16/09/2025 79.90p 79.90p 79.35p 80.20p 2727864
15/09/2025 79.90p 79.95p 78.30p 79.35p 1225982
12/09/2025 80.00p 80.40p 78.84p 79.50p 2011019
11/09/2025 80.60p 80.60p 79.50p 80.00p 3100996
10/09/2025 80.60p 80.60p 78.95p 79.50p 4142972
09/09/2025 80.00p 80.55p 78.68p 79.60p 5050097
08/09/2025 80.25p 80.25p 79.00p 80.00p 2284403
05/09/2025 79.00p 80.50p 78.90p 79.20p 1400919
04/09/2025 78.00p 80.15p 77.35p 80.05p 1613809
03/09/2025 79.25p 79.70p 77.80p 79.00p 2274881
02/09/2025 78.80p 80.15p 76.30p 78.85p 3721877
01/09/2025 77.85p 79.48p 76.59p 77.50p 451150
29/08/2025 77.35p 80.50p 77.35p 77.85p 1291415
28/08/2025 79.25p 80.15p 78.65p 79.00p 1973126
27/08/2025 78.75p 79.50p 76.95p 79.10p 1607180
26/08/2025 77.15p 80.48p 76.20p 78.55p 4594455
22/08/2025 77.50p 79.40p 76.39p 78.70p 1433248
21/08/2025 77.90p 77.90p 75.57p 76.50p 899430
20/08/2025 77.50p 77.50p 74.96p 76.20p 2362041
19/08/2025 74.95p 77.50p 74.00p 76.20p 2502707
18/08/2025 77.35p 77.65p 75.50p 76.80p 2163184
15/08/2025 77.60p 78.35p 76.80p 77.15p 3378285
14/08/2025 77.55p 78.30p 76.90p 77.50p 3519844
13/08/2025 78.35p 78.65p 76.05p 77.90p 1965173
12/08/2025 75.85p 79.55p 75.65p 77.40p 4747451
11/08/2025 76.65p 76.70p 73.28p 75.50p 4274324
08/08/2025 70.90p 76.05p 69.45p 74.90p 6114403
07/08/2025 71.90p 72.95p 70.45p 70.85p 2778262
06/08/2025 69.70p 71.00p 69.70p 70.65p 6080942
05/08/2025 71.00p 71.10p 68.05p 68.05p 5534156
04/08/2025 69.95p 70.85p 69.60p 70.15p 1012332
01/08/2025 71.85p 71.85p 69.30p 70.00p 1281735
31/07/2025 69.95p 71.78p 68.95p 70.30p 2197194
30/07/2025 70.55p 72.20p 70.30p 70.30p 1036844
29/07/2025 73.00p 73.30p 71.75p 72.00p 16410873
28/07/2025 72.35p 73.45p 72.01p 72.45p 2729390
25/07/2025 71.25p 72.70p 71.25p 72.35p 19457656
24/07/2025 72.25p 72.85p 71.27p 71.90p 5627554
23/07/2025 72.95p 73.00p 70.55p 72.10p 7338786
22/07/2025 71.70p 73.30p 71.05p 71.25p 8377102
21/07/2025 72.50p 72.75p 70.85p 72.50p 3220586
18/07/2025 74.00p 74.00p 71.65p 71.75p 1604505
17/07/2025 70.80p 74.45p 70.80p 72.50p 7576197
16/07/2025 71.45p 72.91p 70.15p 72.35p 2266443
15/07/2025 73.00p 73.00p 71.15p 71.75p 46320224
14/07/2025 67.25p 72.25p 67.25p 71.30p 5484503
11/07/2025 71.15p 71.15p 68.65p 68.75p 6853069
10/07/2025 69.00p 69.60p 68.30p 69.60p 5856131
09/07/2025 67.25p 68.95p 67.20p 68.80p 5903455
08/07/2025 68.00p 69.05p 67.30p 68.30p 13393217
07/07/2025 67.85p 69.20p 67.70p 68.65p 2484587
04/07/2025 69.50p 69.50p 67.83p 68.10p 688697
03/07/2025 69.00p 70.35p 68.40p 68.90p 6265173
02/07/2025 67.00p 69.15p 67.00p 69.15p 2878054
01/07/2025 68.20p 68.20p 65.68p 67.50p 14074017
30/06/2025 69.00p 69.00p 65.50p 66.60p 2666950
27/06/2025 67.65p 68.90p 67.35p 67.40p 4082033
26/06/2025 68.45p 68.45p 66.62p 67.45p 15992952
25/06/2025 66.00p 67.25p 66.00p 66.85p 1896988
24/06/2025 67.15p 67.85p 66.46p 66.90p 2102109
23/06/2025 66.15p 66.60p 64.97p 65.75p 3168481
20/06/2025 66.20p 67.25p 65.95p 66.70p 12440407
19/06/2025 68.60p 68.60p 65.58p 66.10p 1230553
18/06/2025 67.30p 68.05p 65.85p 67.00p 4562190
17/06/2025 67.50p 67.50p 66.65p 67.00p 6039835
16/06/2025 67.50p 67.60p 66.02p 67.30p 7225742
13/06/2025 67.00p 67.40p 65.65p 66.80p 1765245
12/06/2025 66.50p 68.10p 66.40p 67.00p 10578239
11/06/2025 67.20p 68.25p 66.40p 68.00p 11502047
10/06/2025 66.70p 67.25p 66.42p 67.05p 4803961
09/06/2025 66.50p 67.20p 66.10p 67.00p 4452933
06/06/2025 67.00p 67.30p 65.80p 66.70p 8172808
05/06/2025 65.20p 67.05p 64.95p 66.00p 13866651
04/06/2025 67.80p 67.80p 65.45p 66.00p 3616021
03/06/2025 66.90p 66.90p 65.30p 66.50p 2542723
02/06/2025 65.65p 67.50p 65.65p 66.55p 1127663
30/05/2025 66.35p 67.40p 65.72p 66.55p 4770006
29/05/2025 67.15p 67.95p 65.15p 66.35p 7425237
28/05/2025 65.35p 67.55p 65.35p 66.55p 782349
27/05/2025 66.05p 67.37p 65.35p 66.70p 838922
23/05/2025 67.00p 67.80p 63.70p 65.95p 1470602
22/05/2025 67.10p 67.55p 65.10p 67.25p 2295593
21/05/2025 66.10p 67.95p 66.10p 67.55p 1410210
20/05/2025 65.80p 68.25p 65.80p 67.75p 603070
19/05/2025 68.75p 69.00p 65.86p 67.35p 15184024
16/05/2025 68.85p 68.85p 66.25p 67.40p 1017876
15/05/2025 66.75p 67.80p 66.35p 67.25p 1489459
14/05/2025 69.15p 69.85p 66.85p 67.50p 20198616
13/05/2025 64.10p 67.95p 64.10p 67.55p 4666553
12/05/2025 66.00p 66.95p 64.90p 65.40p 2038211
09/05/2025 63.00p 65.00p 63.00p 65.00p 4979961
08/05/2025 63.00p 64.95p 62.05p 64.20p 4736582
07/05/2025 62.00p 63.15p 61.06p 62.50p 7581643
06/05/2025 62.00p 63.00p 61.50p 62.15p 17258400
02/05/2025 59.00p 63.00p 57.50p 61.70p 6009615
01/05/2025 57.55p 59.20p 57.40p 58.90p 2285963
30/04/2025 55.95p 58.05p 55.95p 57.75p 2815493
29/04/2025 57.30p 58.65p 56.30p 57.15p 3598457
28/04/2025 56.05p 58.20p 55.65p 57.50p 4591280
25/04/2025 54.40p 56.65p 53.20p 56.05p 2551106
24/04/2025 52.35p 53.85p 51.75p 53.60p 15243853
23/04/2025 51.20p 54.35p 50.20p 52.40p 3386780
22/04/2025 51.40p 51.65p 50.15p 50.65p 10724876
17/04/2025 53.00p 53.00p 51.25p 51.40p 2225303
16/04/2025 53.95p 55.10p 53.05p 54.70p 3060085
15/04/2025 54.30p 55.50p 53.15p 54.35p 2071652
14/04/2025 53.00p 54.65p 51.90p 54.05p 2374597
11/04/2025 53.35p 53.40p 50.95p 51.80p 1695937
10/04/2025 54.30p 56.30p 52.66p 53.25p 1781596
09/04/2025 49.58p 51.51p 48.14p 50.60p 3584546
08/04/2025 52.55p 53.76p 50.45p 51.40p 3730228
07/04/2025 51.90p 53.40p 46.98p 51.30p 7084992
04/04/2025 57.50p 58.30p 50.65p 53.20p 4667784
03/04/2025 59.75p 61.00p 58.05p 58.30p 1693710
02/04/2025 61.25p 61.40p 59.30p 60.70p 3717653
01/04/2025 61.75p 62.10p 60.05p 60.85p 5496810
31/03/2025 61.75p 63.20p 60.00p 60.45p 2460014
28/03/2025 63.00p 64.48p 63.00p 63.20p 1015650
27/03/2025 64.00p 66.45p 61.92p 64.15p 1515452
26/03/2025 66.85p 66.85p 64.55p 65.00p 15647361
25/03/2025 64.20p 66.25p 64.20p 65.30p 4016809
24/03/2025 65.00p 65.70p 64.20p 64.60p 1946812
21/03/2025 64.65p 65.95p 64.05p 65.00p 5524455
20/03/2025 65.30p 66.45p 64.25p 65.00p 2838460
19/03/2025 65.05p 67.00p 64.44p 65.30p 10929344
18/03/2025 64.85p 66.00p 64.20p 65.50p 3619468
17/03/2025 66.00p 66.80p 64.25p 64.70p 3847826
14/03/2025 66.00p 67.10p 64.82p 65.85p 2664256
13/03/2025 66.20p 66.41p 64.30p 65.50p 2225889

*Close Price adjusted for both dividends and splits