DSW Capital (DSW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/12/2022 120.00p 120.00p 115.00p 120.00p 2
15/12/2022 120.00p 120.00p 118.33p 120.00p 0
14/12/2022 125.00p 128.75p 120.00p 120.50p 4084
13/12/2022 125.00p 126.00p 125.00p 125.00p 0
12/12/2022 125.00p 126.00p 125.00p 125.00p 0
09/12/2022 125.00p 125.00p 120.00p 125.00p 5
08/12/2022 125.00p 128.97p 125.00p 125.00p 312
07/12/2022 125.00p 128.97p 125.00p 125.00p 6
06/12/2022 125.00p 128.97p 125.00p 125.00p 77
05/12/2022 125.00p 129.00p 122.00p 125.00p 21611
02/12/2022 124.00p 127.75p 122.00p 125.00p 2045
01/12/2022 119.50p 130.00p 119.50p 124.00p 15413
30/11/2022 121.00p 124.00p 119.00p 119.00p 3670
29/11/2022 135.00p 135.00p 115.00p 121.00p 31019
28/11/2022 135.00p 140.00p 130.60p 135.00p 3605
25/11/2022 135.00p 140.00p 135.00p 135.00p 2290
24/11/2022 135.00p 137.50p 130.60p 135.00p 3
23/11/2022 135.00p 135.00p 130.60p 135.00p 2063
22/11/2022 135.00p 135.00p 133.33p 135.00p 0
21/11/2022 135.00p 137.50p 130.60p 135.00p 1142
18/11/2022 135.00p 135.00p 133.00p 135.00p 2002
17/11/2022 135.00p 139.99p 132.00p 135.00p 17789
16/11/2022 131.50p 140.00p 131.50p 135.00p 5089
15/11/2022 131.50p 133.90p 129.30p 131.50p 4556
14/11/2022 124.00p 135.00p 124.00p 131.50p 22024
11/11/2022 117.50p 125.00p 112.50p 124.00p 33127
10/11/2022 117.50p 118.18p 110.75p 117.50p 3003
09/11/2022 117.50p 120.00p 117.50p 117.50p 6999
08/11/2022 117.50p 117.50p 117.50p 117.50p 0
07/11/2022 117.50p 117.50p 116.43p 117.50p 0
04/11/2022 117.50p 118.18p 110.75p 117.50p 923
03/11/2022 117.50p 120.00p 110.22p 117.50p 15581
02/11/2022 115.00p 115.00p 112.50p 115.00p 0
01/11/2022 115.00p 115.00p 112.50p 115.00p 0
31/10/2022 115.00p 115.00p 112.50p 115.00p 0
28/10/2022 115.00p 115.00p 110.00p 115.00p 6
27/10/2022 115.00p 115.00p 112.50p 115.00p 0
26/10/2022 115.00p 115.00p 112.50p 115.00p 0
25/10/2022 115.00p 117.50p 111.25p 117.50p 7338
24/10/2022 115.00p 117.50p 111.00p 115.00p 14151
21/10/2022 115.00p 115.00p 111.00p 115.00p 5016
20/10/2022 115.00p 115.00p 111.00p 115.00p 5
19/10/2022 115.00p 120.00p 110.75p 115.00p 20000
18/10/2022 112.50p 120.00p 110.00p 115.00p 34005
17/10/2022 112.50p 115.00p 112.50p 112.50p 26
14/10/2022 112.50p 115.00p 112.50p 112.50p 1
13/10/2022 112.50p 112.50p 112.50p 112.50p 0
12/10/2022 112.50p 115.00p 112.50p 112.50p 67
11/10/2022 112.50p 115.00p 105.00p 112.50p 607
10/10/2022 112.50p 115.00p 112.50p 112.50p 1
07/10/2022 112.50p 112.50p 112.50p 112.50p 4788
06/10/2022 112.50p 114.00p 112.50p 112.50p 158
05/10/2022 112.50p 115.00p 105.00p 112.50p 5095
04/10/2022 112.50p 120.00p 112.50p 112.50p 8367
03/10/2022 112.50p 115.00p 112.50p 112.50p 734
30/09/2022 112.50p 112.50p 112.50p 112.50p 0
29/09/2022 112.50p 115.00p 112.50p 112.50p 77
28/09/2022 115.00p 117.50p 105.00p 112.50p 9665
27/09/2022 115.00p 115.00p 110.00p 115.00p 3008
26/09/2022 115.00p 115.00p 115.00p 115.00p 0
23/09/2022 115.00p 115.00p 115.00p 115.00p 0
22/09/2022 115.00p 115.00p 115.00p 115.00p 3
21/09/2022 115.00p 115.00p 115.00p 115.00p 0
20/09/2022 115.00p 115.00p 115.00p 115.00p 296
19/09/2022 115.00p 115.00p 110.00p 115.00p 15015
16/09/2022 115.00p 115.00p 110.00p 115.00p 15015
15/09/2022 115.00p 115.00p 110.00p 115.00p 5007
14/09/2022 115.00p 115.00p 115.00p 115.00p 1
13/09/2022 115.00p 115.00p 115.00p 115.00p 13
12/09/2022 115.00p 115.00p 115.00p 115.00p 2
09/09/2022 115.00p 115.00p 110.00p 115.00p 7
08/09/2022 115.00p 115.00p 110.00p 115.00p 15968
07/09/2022 115.00p 119.00p 109.75p 115.00p 119079
06/09/2022 115.00p 119.00p 110.30p 115.00p 1072
05/09/2022 115.00p 118.50p 115.00p 115.00p 5
02/09/2022 115.00p 116.00p 110.25p 113.00p 3022
01/09/2022 115.00p 119.00p 110.25p 115.00p 21456
31/08/2022 115.00p 116.00p 111.10p 115.00p 5002
30/08/2022 115.00p 119.00p 111.10p 115.00p 5018
29/08/2022 115.00p 119.90p 112.00p 115.00p 20095
26/08/2022 115.00p 119.90p 112.00p 115.00p 20095
25/08/2022 115.00p 119.90p 115.00p 115.00p 36
24/08/2022 112.50p 119.00p 112.50p 115.00p 202000
23/08/2022 112.50p 115.32p 108.00p 112.50p 61700
22/08/2022 112.50p 118.50p 112.50p 112.50p 2
19/08/2022 112.50p 112.50p 112.50p 112.50p 0
18/08/2022 107.00p 115.00p 107.00p 112.50p 32500
17/08/2022 106.00p 108.66p 103.00p 106.50p 4445
16/08/2022 106.00p 106.00p 102.00p 106.00p 20089
15/08/2022 107.00p 109.68p 106.00p 106.00p 7895
12/08/2022 107.00p 107.00p 107.00p 107.00p 0
11/08/2022 107.00p 110.00p 107.00p 107.00p 6
10/08/2022 107.00p 107.00p 104.00p 107.00p 11
09/08/2022 107.00p 109.68p 107.00p 107.00p 4000
08/08/2022 107.00p 110.00p 107.00p 107.00p 272
05/08/2022 107.00p 107.00p 104.00p 107.00p 2000
04/08/2022 107.00p 109.00p 107.00p 107.00p 1
03/08/2022 107.00p 107.00p 104.00p 107.00p 3
02/08/2022 107.00p 107.00p 104.00p 107.00p 3004
01/08/2022 107.00p 107.00p 104.00p 107.00p 2
29/07/2022 107.00p 107.00p 107.00p 107.00p 0
28/07/2022 107.00p 107.00p 105.00p 107.00p 15300
27/07/2022 106.00p 107.00p 106.00p 107.00p 0
26/07/2022 102.50p 107.00p 102.50p 106.00p 1200
25/07/2022 102.50p 102.50p 95.00p 102.50p 14408
22/07/2022 102.50p 104.00p 100.00p 102.50p 8000
21/07/2022 110.00p 110.00p 98.00p 102.50p 8167
20/07/2022 110.00p 110.00p 105.00p 110.00p 2
19/07/2022 112.50p 112.50p 110.00p 110.00p 267
18/07/2022 112.50p 112.50p 112.50p 112.50p 0
15/07/2022 112.50p 112.50p 110.00p 112.50p 2
14/07/2022 116.50p 117.00p 110.00p 112.50p 12032
13/07/2022 116.50p 117.00p 113.00p 116.50p 2853
12/07/2022 116.50p 116.50p 113.00p 116.50p 7
11/07/2022 116.50p 116.50p 116.50p 116.50p 0
08/07/2022 116.50p 117.00p 116.50p 116.50p 1993
07/07/2022 116.50p 116.50p 116.50p 116.50p 0
06/07/2022 116.50p 116.50p 116.50p 116.50p 0
05/07/2022 116.50p 116.50p 116.50p 116.50p 0
04/07/2022 116.50p 116.50p 116.50p 116.50p 0
01/07/2022 116.50p 116.50p 116.50p 116.50p 0
30/06/2022 116.50p 118.25p 116.50p 116.50p 7
29/06/2022 116.50p 116.50p 113.00p 116.50p 7
28/06/2022 115.00p 117.35p 115.00p 116.50p 4175
27/06/2022 115.00p 115.00p 110.00p 115.00p 6
24/06/2022 115.00p 115.00p 110.00p 115.00p 14
23/06/2022 115.00p 117.35p 110.00p 115.00p 503
22/06/2022 115.00p 117.50p 115.00p 115.00p 9
21/06/2022 115.00p 115.00p 110.00p 115.00p 175
20/06/2022 115.00p 115.00p 115.00p 115.00p 0
17/06/2022 115.00p 118.90p 110.00p 115.00p 4
16/06/2022 115.00p 115.00p 115.00p 115.00p 0
15/06/2022 115.00p 118.90p 115.00p 115.00p 1000
14/06/2022 122.50p 122.50p 110.00p 115.00p 4051
13/06/2022 122.50p 122.50p 122.50p 122.50p 0
10/06/2022 122.50p 122.50p 122.50p 122.50p 0
09/06/2022 122.50p 122.50p 116.00p 122.50p 10000
08/06/2022 122.50p 122.50p 122.50p 122.50p 0
07/06/2022 122.50p 122.50p 116.00p 122.50p 402
06/06/2022 122.50p 122.50p 116.00p 122.50p 2
03/06/2022 122.50p 122.50p 116.00p 122.50p 22
02/06/2022 122.50p 122.50p 116.00p 122.50p 22
01/06/2022 122.50p 122.50p 116.00p 122.50p 22
31/05/2022 122.50p 122.50p 116.00p 122.50p 44
30/05/2022 122.50p 122.50p 122.50p 122.50p 3
27/05/2022 122.50p 123.00p 122.50p 122.50p 1015
26/05/2022 122.50p 125.95p 116.00p 122.50p 12930
25/05/2022 122.50p 125.00p 122.50p 122.50p 36
24/05/2022 122.50p 126.00p 115.75p 122.50p 187
23/05/2022 122.50p 134.00p 120.00p 122.50p 39001
20/05/2022 122.50p 122.50p 115.00p 122.50p 3345
19/05/2022 122.50p 122.50p 115.00p 122.50p 682
18/05/2022 122.50p 122.50p 122.00p 122.50p 18
17/05/2022 122.50p 122.50p 115.00p 122.50p 74
16/05/2022 122.50p 122.50p 122.00p 122.50p 1225
13/05/2022 122.50p 122.50p 115.00p 122.50p 45
12/05/2022 122.50p 122.50p 115.50p 122.50p 3034
11/05/2022 122.50p 125.02p 115.50p 122.50p 400391
10/05/2022 113.50p 129.50p 113.50p 122.50p 28775
09/05/2022 106.50p 107.00p 106.50p 106.50p 43
06/05/2022 106.50p 110.00p 100.25p 106.50p 5888
05/05/2022 106.50p 110.00p 100.25p 106.50p 50
04/05/2022 106.50p 110.00p 106.50p 106.50p 181
03/05/2022 106.50p 110.00p 106.50p 106.50p 4
02/05/2022 106.50p 106.50p 106.50p 106.50p 0
29/04/2022 106.50p 106.50p 106.50p 106.50p 0
28/04/2022 107.50p 107.50p 100.25p 106.50p 5003
27/04/2022 107.50p 107.50p 107.50p 107.50p 0
26/04/2022 107.50p 107.50p 107.50p 107.50p 0
25/04/2022 107.50p 111.25p 101.52p 107.50p 361
22/04/2022 107.50p 107.50p 101.50p 107.50p 4
21/04/2022 107.50p 111.25p 101.50p 107.50p 7
20/04/2022 107.50p 111.25p 107.50p 107.50p 3
19/04/2022 107.50p 111.25p 107.50p 107.50p 6
18/04/2022 107.50p 111.25p 107.50p 107.50p 1
15/04/2022 107.50p 111.25p 107.50p 107.50p 1
14/04/2022 107.50p 111.25p 107.50p 107.50p 1
13/04/2022 107.50p 111.25p 107.50p 107.50p 4
12/04/2022 107.50p 111.25p 107.50p 107.50p 20
11/04/2022 107.50p 108.00p 107.50p 107.50p 9259
08/04/2022 107.50p 107.50p 107.50p 107.50p 0
07/04/2022 107.50p 107.50p 107.50p 107.50p 0
06/04/2022 107.50p 107.50p 107.50p 107.50p 0
05/04/2022 107.50p 107.50p 107.50p 107.50p 0
04/04/2022 107.50p 107.50p 107.50p 107.50p 0
01/04/2022 107.50p 107.50p 100.00p 107.50p 10010
31/03/2022 107.50p 107.50p 107.50p 107.50p 0
30/03/2022 107.50p 108.00p 107.50p 107.50p 18
29/03/2022 105.00p 107.50p 105.00p 107.50p 16714
28/03/2022 105.00p 105.00p 100.00p 105.00p 13
25/03/2022 105.00p 105.75p 100.00p 105.00p 188
24/03/2022 105.00p 105.75p 105.00p 105.00p 8
23/03/2022 105.00p 105.00p 100.00p 105.00p 5
22/03/2022 105.00p 105.00p 105.00p 105.00p 0
21/03/2022 105.00p 105.75p 105.00p 105.00p 2
18/03/2022 105.00p 105.00p 100.00p 105.00p 110
17/03/2022 105.00p 105.00p 105.00p 105.00p 5
16/03/2022 105.00p 105.00p 105.00p 105.00p 0
15/03/2022 105.00p 105.00p 105.00p 105.00p 0
14/03/2022 110.00p 110.00p 100.00p 105.00p 10741

*Close Price adjusted for both dividends and splits