Dowlais Group (DWL) Share Price

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

Date Open High Low Close* Volume
13/03/2025 66.20p 66.41p 64.30p 65.50p 2225889
12/03/2025 66.00p 68.15p 65.95p 65.95p 941519
11/03/2025 66.00p 67.75p 66.00p 66.35p 1677979
10/03/2025 68.35p 68.70p 65.90p 66.15p 4856423
07/03/2025 67.25p 69.85p 66.20p 68.05p 4947877
06/03/2025 67.65p 70.00p 67.65p 68.75p 1844524
05/03/2025 67.50p 70.15p 66.04p 69.30p 4686086
04/03/2025 69.20p 69.65p 64.90p 65.90p 13568498
03/03/2025 71.15p 71.60p 68.92p 70.45p 4302486
28/02/2025 71.15p 71.18p 69.45p 69.50p 8573941
27/02/2025 74.05p 74.20p 70.58p 71.10p 3862007
26/02/2025 72.45p 73.90p 71.10p 72.30p 9373518
25/02/2025 70.00p 72.75p 69.85p 72.45p 26304052
24/02/2025 73.95p 73.95p 71.05p 71.40p 1734495
21/02/2025 72.60p 74.19p 71.70p 72.50p 15323451
20/02/2025 72.50p 75.05p 71.24p 72.70p 4155585
19/02/2025 72.55p 73.50p 71.45p 72.50p 8094311
18/02/2025 69.40p 72.64p 67.75p 72.55p 3709028
17/02/2025 70.45p 70.88p 68.43p 68.50p 3221643
14/02/2025 67.75p 71.70p 66.97p 69.50p 4885512
13/02/2025 67.00p 68.90p 64.80p 67.30p 3371690
12/02/2025 69.30p 69.30p 65.70p 66.95p 19746406
11/02/2025 69.85p 70.95p 66.20p 67.80p 32473872
10/02/2025 72.25p 72.35p 69.45p 69.85p 1836326
07/02/2025 72.40p 72.40p 70.37p 70.55p 1435890
06/02/2025 68.80p 71.15p 67.85p 71.00p 6879843
05/02/2025 69.00p 69.86p 68.05p 68.75p 6634949
04/02/2025 68.45p 70.30p 67.00p 69.30p 15575493
03/02/2025 69.95p 70.25p 67.80p 68.90p 3627501
31/01/2025 72.10p 73.40p 70.90p 72.00p 10453159
30/01/2025 73.55p 74.00p 70.67p 72.00p 23784684
29/01/2025 75.15p 77.35p 71.40p 73.50p 30505140
28/01/2025 68.55p 69.20p 67.21p 68.35p 2105258
27/01/2025 69.65p 69.65p 67.10p 67.70p 2900687
24/01/2025 70.00p 70.70p 68.10p 68.10p 3199344
23/01/2025 67.95p 68.95p 67.55p 68.35p 2617321
22/01/2025 68.45p 69.25p 67.40p 67.75p 3053093
21/01/2025 66.30p 68.30p 66.30p 67.90p 1341528
20/01/2025 67.15p 68.80p 66.35p 67.30p 1775644
17/01/2025 67.95p 69.45p 67.80p 68.05p 3321201
16/01/2025 68.00p 68.30p 65.63p 67.50p 1696471
15/01/2025 67.00p 68.05p 66.50p 67.45p 2101429
14/01/2025 66.30p 67.15p 64.95p 66.00p 2869590
13/01/2025 64.20p 65.30p 63.25p 64.85p 2459835
10/01/2025 65.10p 66.85p 63.10p 64.40p 4908883
09/01/2025 65.00p 66.80p 63.90p 66.35p 2783928
08/01/2025 68.30p 68.30p 65.39p 65.65p 3720235
07/01/2025 65.95p 68.20p 65.00p 67.05p 3427316
06/01/2025 64.75p 70.45p 64.75p 67.45p 2677352
03/01/2025 65.10p 66.70p 65.10p 66.05p 1289871
02/01/2025 66.85p 68.50p 66.25p 66.65p 3995372
31/12/2024 66.00p 67.45p 65.25p 67.45p 800379
30/12/2024 67.00p 67.00p 65.15p 65.60p 1066361
27/12/2024 66.20p 67.30p 64.75p 65.60p 745967
24/12/2024 64.20p 67.15p 64.20p 65.95p 1006991
23/12/2024 64.50p 65.80p 64.25p 65.80p 1597478
20/12/2024 63.50p 65.00p 62.45p 65.00p 11646422
19/12/2024 63.00p 64.60p 63.00p 63.95p 3929651
18/12/2024 65.50p 65.50p 63.70p 64.30p 3735173
17/12/2024 65.10p 66.30p 63.95p 63.95p 3047378
16/12/2024 65.65p 66.30p 64.68p 65.55p 1517873
13/12/2024 63.80p 66.45p 63.80p 65.70p 1629438
12/12/2024 67.10p 67.30p 64.50p 65.35p 3956710
11/12/2024 64.65p 66.49p 64.65p 66.40p 2189548
10/12/2024 65.05p 66.55p 64.40p 65.95p 3097558
09/12/2024 63.70p 65.85p 63.60p 65.30p 17934352
06/12/2024 63.35p 64.12p 61.90p 63.30p 1886998
05/12/2024 62.25p 64.30p 62.05p 62.05p 12590723
04/12/2024 62.10p 63.40p 61.65p 63.15p 3368552
03/12/2024 61.75p 62.25p 60.40p 61.45p 1770791
02/12/2024 58.95p 61.35p 58.55p 61.35p 5973167
29/11/2024 56.20p 59.78p 56.20p 59.20p 9274653
28/11/2024 55.55p 57.70p 55.55p 57.50p 1647315
27/11/2024 55.00p 56.15p 54.30p 55.70p 2171427
26/11/2024 54.60p 56.35p 54.25p 55.60p 3364449
25/11/2024 55.00p 57.00p 55.00p 55.80p 8618095
22/11/2024 53.00p 56.92p 51.94p 55.00p 9219251
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

*Close Price adjusted for both dividends and splits