Dowlais Group (DWL) Share Price

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

Date Open High Low Close* Volume
21/11/2024 53.20p 54.40p 52.95p 54.00p 2564927
20/11/2024 54.50p 55.00p 51.73p 53.20p 3559358
19/11/2024 52.15p 54.25p 52.15p 54.10p 2702431
18/11/2024 54.10p 54.65p 52.40p 53.45p 1801907
15/11/2024 55.25p 56.58p 53.53p 53.85p 3206050
14/11/2024 50.75p 54.40p 50.75p 54.25p 8750657
13/11/2024 55.00p 58.60p 51.06p 51.30p 23058842
12/11/2024 51.10p 51.10p 48.04p 48.08p 2352342
11/11/2024 50.35p 51.00p 49.46p 50.45p 1618950
08/11/2024 50.90p 51.34p 48.68p 49.64p 2370760
07/11/2024 49.44p 50.85p 49.04p 50.85p 4600807
06/11/2024 48.00p 50.10p 47.32p 48.62p 5630100
05/11/2024 49.00p 49.00p 47.78p 47.84p 9046217
04/11/2024 48.10p 49.32p 47.96p 48.14p 2501796
01/11/2024 48.60p 49.96p 48.24p 48.36p 2791349
31/10/2024 49.56p 50.70p 48.55p 48.98p 3218467
30/10/2024 50.40p 51.95p 49.94p 50.00p 3561923
29/10/2024 52.80p 52.80p 50.73p 51.35p 2498946
28/10/2024 52.00p 53.75p 52.00p 52.10p 2525214
25/10/2024 53.50p 54.70p 52.85p 53.05p 3127140
24/10/2024 54.30p 55.52p 53.48p 53.65p 3525707
23/10/2024 54.75p 55.46p 53.50p 53.65p 4066157
22/10/2024 53.00p 54.80p 52.60p 54.75p 5447187
21/10/2024 56.00p 56.79p 52.65p 53.50p 3131558
18/10/2024 50.60p 55.15p 50.15p 55.10p 8303115
17/10/2024 50.45p 51.55p 49.44p 49.44p 7880446
16/10/2024 50.25p 51.25p 49.61p 50.55p 16925012
15/10/2024 51.40p 51.85p 50.65p 50.65p 7985217
14/10/2024 52.00p 52.30p 50.70p 51.20p 3131154
11/10/2024 54.20p 54.55p 50.75p 51.55p 6956602
10/10/2024 54.30p 55.15p 54.05p 54.40p 10513274
09/10/2024 54.70p 56.00p 54.70p 54.80p 8956974
08/10/2024 56.15p 56.15p 54.60p 54.95p 4868424
07/10/2024 57.40p 57.45p 55.09p 55.55p 28097360
04/10/2024 54.00p 56.55p 54.00p 56.15p 2379693
03/10/2024 54.50p 55.05p 53.96p 54.35p 1704096
02/10/2024 56.00p 56.40p 54.00p 54.50p 2937203
01/10/2024 58.35p 58.70p 55.65p 55.95p 2458603
30/09/2024 59.30p 59.80p 57.15p 58.35p 5076289
27/09/2024 57.90p 60.80p 57.36p 59.95p 8458613
26/09/2024 57.55p 58.90p 57.38p 57.40p 3596501
25/09/2024 57.75p 58.45p 56.55p 57.30p 4580259
24/09/2024 58.15p 59.10p 57.70p 57.75p 2361968
23/09/2024 58.70p 59.45p 57.42p 57.75p 2677586
20/09/2024 61.70p 63.65p 58.30p 58.55p 8094106
19/09/2024 64.60p 65.05p 63.55p 63.30p 547343
18/09/2024 63.20p 63.50p 62.50p 63.30p 2092712
17/09/2024 62.05p 64.05p 62.05p 63.20p 2117572
16/09/2024 59.45p 63.10p 59.15p 62.05p 6357030
13/09/2024 60.75p 61.50p 59.91p 60.10p 3697049
12/09/2024 59.50p 61.75p 58.50p 60.25p 1859269
11/09/2024 58.50p 60.00p 58.45p 58.60p 2458430
10/09/2024 60.20p 61.95p 58.97p 59.10p 2314107
09/09/2024 60.05p 62.35p 60.05p 61.65p 2005728
06/09/2024 63.20p 64.02p 60.05p 60.60p 2110330
05/09/2024 61.90p 65.00p 61.90p 63.75p 2580573
04/09/2024 59.55p 62.85p 59.55p 62.25p 2118248
03/09/2024 61.85p 63.20p 59.60p 60.45p 2496369
30/08/2024 63.00p 65.40p 63.00p 64.90p 4005327
28/08/2024 65.00p 66.25p 64.85p 65.20p 2509349
27/08/2024 66.00p 67.00p 65.60p 66.05p 6055504
23/08/2024 63.15p 66.25p 63.15p 65.70p 4049988
22/08/2024 63.10p 65.12p 63.10p 64.55p 4224174
21/08/2024 63.85p 64.75p 62.98p 64.65p 8532536
20/08/2024 63.30p 64.45p 62.70p 62.95p 4049036
19/08/2024 64.50p 65.10p 64.05p 64.55p 3271058
16/08/2024 64.95p 65.87p 63.35p 64.55p 28671204
15/08/2024 64.20p 65.25p 63.35p 65.10p 14385423
14/08/2024 59.95p 64.10p 59.04p 63.60p 17702288
13/08/2024 54.65p 62.25p 50.74p 58.70p 21660026
12/08/2024 61.50p 62.72p 61.40p 61.40p 2186005
09/08/2024 61.60p 63.40p 61.50p 62.00p 2235920
08/08/2024 61.00p 62.55p 60.45p 62.05p 2627224
07/08/2024 60.55p 62.20p 60.45p 62.20p 2527096
06/08/2024 62.00p 63.10p 60.40p 60.90p 9941007
05/08/2024 61.05p 62.50p 59.25p 61.95p 4262277
02/08/2024 63.30p 64.75p 61.80p 62.25p 3865368
01/08/2024 64.60p 66.76p 63.05p 63.90p 5276202
31/07/2024 64.00p 65.52p 62.90p 63.90p 5813607
30/07/2024 62.95p 64.85p 62.95p 63.20p 8366254
29/07/2024 66.00p 66.45p 63.50p 63.50p 4146346
26/07/2024 64.20p 66.27p 64.20p 65.50p 4950607
25/07/2024 65.35p 65.35p 58.00p 64.70p 4212200
24/07/2024 65.10p 66.15p 64.80p 65.10p 6341111
23/07/2024 67.75p 68.15p 65.40p 65.45p 6521323
22/07/2024 68.50p 69.60p 67.15p 68.10p 2856893
19/07/2024 70.60p 71.80p 68.65p 68.65p 2413870
18/07/2024 67.60p 71.68p 67.25p 71.60p 4528464
17/07/2024 69.85p 70.45p 67.80p 67.80p 5933705
16/07/2024 70.00p 71.30p 68.20p 68.20p 3529078
15/07/2024 71.00p 71.95p 70.60p 70.95p 1976382
12/07/2024 74.05p 74.67p 71.20p 71.20p 4399398
11/07/2024 71.10p 74.30p 71.10p 73.75p 2752626
10/07/2024 70.00p 72.55p 69.65p 71.40p 5009189
09/07/2024 71.65p 72.40p 70.10p 70.10p 3611311
08/07/2024 75.00p 75.00p 71.45p 71.55p 2348924
05/07/2024 73.10p 74.50p 71.75p 73.80p 13689841
04/07/2024 71.25p 72.40p 69.00p 71.50p 4239259
03/07/2024 69.55p 70.25p 68.75p 69.60p 3662051
02/07/2024 70.05p 70.15p 68.39p 69.00p 3528050
01/07/2024 74.00p 74.00p 69.25p 69.25p 14202918
28/06/2024 74.10p 74.15p 72.15p 73.10p 10775509
27/06/2024 72.75p 74.12p 72.20p 73.50p 3064627
26/06/2024 75.15p 75.80p 71.00p 73.85p 21126896
25/06/2024 74.00p 75.46p 73.20p 75.15p 4569426
24/06/2024 72.75p 74.90p 72.75p 74.00p 2049286
21/06/2024 73.25p 73.55p 72.50p 73.15p 16275780
20/06/2024 72.25p 73.60p 71.90p 73.25p 3500464
19/06/2024 72.00p 72.65p 71.75p 72.10p 4800059
18/06/2024 73.10p 73.50p 71.98p 72.25p 5977018
17/06/2024 74.00p 74.05p 71.75p 71.75p 12005051
14/06/2024 74.15p 74.55p 73.35p 73.60p 13534150
13/06/2024 73.00p 74.15p 72.60p 74.05p 12064068
12/06/2024 73.90p 74.90p 72.35p 72.95p 6894390
11/06/2024 72.40p 74.15p 72.05p 73.65p 9053476
10/06/2024 72.70p 72.70p 71.60p 71.95p 5802773
07/06/2024 72.20p 73.60p 72.00p 72.60p 4254027
06/06/2024 70.20p 73.00p 70.20p 72.95p 4419429
05/06/2024 69.00p 72.53p 68.95p 71.00p 5482809
04/06/2024 69.75p 70.40p 68.35p 69.35p 3126657
03/06/2024 69.55p 72.10p 69.32p 69.85p 10554092
31/05/2024 69.80p 70.20p 68.55p 69.15p 9023235
30/05/2024 68.00p 69.50p 68.00p 68.85p 9384667
29/05/2024 72.10p 72.30p 68.55p 68.55p 9801841
28/05/2024 69.25p 73.45p 68.45p 72.00p 7950785
24/05/2024 70.05p 73.57p 67.00p 68.55p 8265399
23/05/2024 71.55p 72.81p 70.20p 70.20p 15855224
22/05/2024 72.00p 73.80p 70.82p 72.35p 12430591
21/05/2024 74.00p 74.80p 70.20p 72.15p 16414321
20/05/2024 76.40p 77.45p 75.84p 76.85p 8104730
17/05/2024 78.35p 78.75p 76.15p 76.15p 3859480
16/05/2024 78.50p 79.40p 77.70p 78.40p 5739593
15/05/2024 78.15p 78.91p 77.66p 77.95p 5418451
14/05/2024 76.85p 80.18p 76.20p 77.40p 7173601
13/05/2024 77.00p 77.90p 75.90p 76.60p 3889008
10/05/2024 79.00p 81.10p 77.30p 77.30p 11972251
09/05/2024 80.00p 80.25p 78.45p 78.45p 4255450
08/05/2024 81.30p 82.00p 79.55p 79.55p 3971326
07/05/2024 81.60p 82.40p 80.85p 81.35p 4406336
03/05/2024 82.30p 82.30p 78.95p 80.25p 7088016
02/05/2024 82.75p 83.65p 81.80p 82.10p 5055483
01/05/2024 82.15p 82.45p 80.55p 82.45p 3848774
30/04/2024 83.00p 83.00p 81.55p 81.70p 5515638
29/04/2024 84.20p 84.20p 81.60p 82.30p 5550008
26/04/2024 81.95p 84.30p 81.90p 82.35p 4887151
25/04/2024 81.00p 82.30p 80.65p 81.60p 36799016
24/04/2024 83.80p 84.70p 81.20p 81.20p 35910544
23/04/2024 81.00p 83.95p 80.60p 83.00p 8376415
22/04/2024 82.85p 82.85p 80.55p 80.75p 6094928
19/04/2024 79.65p 81.60p 77.10p 81.60p 4977733
18/04/2024 77.45p 80.35p 76.90p 80.35p 5400898
17/04/2024 78.95p 82.00p 78.95p 79.25p 10260184
16/04/2024 79.40p 80.47p 78.39p 80.15p 6457803
15/04/2024 80.40p 82.66p 80.15p 80.65p 4978320
12/04/2024 83.40p 85.72p 81.20p 81.45p 8686040
11/04/2024 81.80p 82.85p 81.20p 82.80p 23536240
10/04/2024 80.35p 83.20p 79.20p 81.60p 82387040
09/04/2024 77.00p 79.50p 76.65p 79.20p 99166856
08/04/2024 76.30p 77.48p 75.80p 76.90p 3264236
05/04/2024 76.75p 77.86p 76.00p 76.00p 2734127
04/04/2024 76.65p 78.95p 76.50p 78.00p 8001119
03/04/2024 75.10p 76.55p 74.45p 75.65p 3967708
02/04/2024 77.60p 78.07p 74.85p 75.50p 4584104
28/03/2024 78.00p 78.74p 77.42p 78.00p 4715887
27/03/2024 78.22p 79.50p 77.70p 77.74p 17063670
26/03/2024 78.00p 80.56p 78.00p 79.20p 3662842
25/03/2024 81.12p 82.00p 78.42p 78.48p 3261586
22/03/2024 80.38p 83.18p 79.98p 81.50p 4133437
21/03/2024 93.70p 94.68p 80.00p 81.20p 17987020
20/03/2024 87.86p 87.86p 87.50p 89.94p 5639609
19/03/2024 87.86p 89.00p 86.54p 87.50p 2565685
18/03/2024 88.40p 90.42p 87.46p 88.22p 2834646
15/03/2024 84.78p 88.76p 84.78p 88.76p 17847828
14/03/2024 86.20p 86.70p 84.88p 85.00p 2373399
13/03/2024 86.14p 87.62p 85.78p 86.36p 4693372
12/03/2024 85.00p 86.94p 85.00p 86.52p 3806015
11/03/2024 84.74p 86.57p 84.40p 85.72p 2474780
08/03/2024 86.00p 86.80p 84.34p 85.40p 2476857
07/03/2024 85.46p 87.08p 84.06p 86.12p 2296478
06/03/2024 85.62p 87.34p 84.19p 86.00p 1975961
05/03/2024 85.00p 86.27p 84.56p 85.62p 2201119
04/03/2024 87.14p 88.62p 85.64p 85.64p 2146192
01/03/2024 91.10p 91.38p 85.22p 87.52p 9416500
29/02/2024 90.24p 91.70p 89.13p 90.76p 5031227
28/02/2024 89.48p 90.60p 87.51p 90.38p 1491979
27/02/2024 84.82p 89.36p 84.50p 89.36p 2817133
26/02/2024 85.46p 86.00p 84.10p 84.92p 2199568
23/02/2024 89.00p 89.62p 85.30p 85.56p 2194012
22/02/2024 86.50p 90.16p 86.14p 89.14p 3724641
21/02/2024 85.80p 87.74p 85.00p 86.16p 2370003
20/02/2024 89.08p 89.86p 86.74p 87.04p 2253372
19/02/2024 90.06p 90.84p 89.60p 89.98p 1245528
16/02/2024 89.36p 93.60p 89.30p 90.52p 3092392
15/02/2024 86.80p 88.50p 86.22p 87.90p 3594535
14/02/2024 87.74p 89.60p 86.70p 86.70p 2993828
13/02/2024 89.50p 90.56p 87.78p 89.06p 12677147
12/02/2024 88.60p 90.36p 88.00p 89.42p 1657924
09/02/2024 88.00p 89.86p 87.34p 89.22p 2356659
08/02/2024 86.22p 89.10p 86.22p 88.12p 2471375
07/02/2024 84.72p 89.28p 84.72p 88.24p 13919544

*Close Price adjusted for both dividends and splits