Dewhurst Group (DWHT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/09/2025 900.00p 900.00p 810.00p 850.00p 442
09/09/2025 1,000.00p 1,000.00p 810.00p 900.00p 1613
08/09/2025 950.00p 1,000.00p 900.00p 1,000.00p 1581
05/09/2025 900.00p 995.00p 835.55p 950.00p 1573
04/09/2025 900.00p 950.00p 835.55p 900.00p 61
03/09/2025 800.00p 998.00p 716.00p 900.00p 975907
02/09/2025 650.00p 833.33p 612.00p 800.00p 1743
01/09/2025 650.00p 736.40p 607.00p 650.00p 1812
29/08/2025 665.00p 740.00p 587.00p 650.00p 1631
28/08/2025 815.00p 815.00p 630.00p 670.00p 298
27/08/2025 815.00p 815.00p 780.00p 815.00p 620
26/08/2025 790.00p 830.00p 762.00p 815.00p 2533
22/08/2025 780.00p 818.00p 745.00p 790.00p 7497
21/08/2025 800.00p 815.00p 756.00p 780.00p 1846
20/08/2025 800.00p 838.00p 756.00p 800.00p 621
19/08/2025 800.00p 800.00p 762.00p 800.00p 1418
18/08/2025 765.00p 800.00p 752.00p 800.00p 477
15/08/2025 740.00p 778.40p 726.00p 765.00p 7601
14/08/2025 740.00p 772.00p 712.00p 740.00p 183
13/08/2025 740.00p 747.50p 719.00p 725.00p 5174
12/08/2025 745.00p 780.00p 702.00p 740.00p 12830
11/08/2025 725.00p 790.00p 713.00p 745.00p 10910
08/08/2025 800.00p 838.00p 720.00p 725.00p 15873
07/08/2025 812.50p 812.50p 754.00p 800.00p 5533
06/08/2025 812.50p 871.25p 790.00p 812.50p 417
05/08/2025 800.00p 868.75p 755.00p 812.50p 3697
04/08/2025 792.50p 792.50p 766.00p 792.50p 653
01/08/2025 792.50p 792.50p 792.50p 792.50p 0
31/07/2025 792.50p 792.50p 766.00p 792.50p 20
30/07/2025 792.50p 824.80p 792.50p 792.50p 5
29/07/2025 792.50p 833.30p 792.50p 792.50p 12
28/07/2025 792.50p 820.00p 761.00p 792.50p 3266
25/07/2025 792.50p 792.50p 792.50p 792.50p 0
24/07/2025 792.50p 792.50p 792.50p 792.50p 0
23/07/2025 792.50p 804.40p 792.50p 792.50p 600
22/07/2025 792.50p 804.40p 792.50p 792.50p 61
21/07/2025 792.50p 792.50p 792.50p 792.50p 0
18/07/2025 792.50p 792.50p 751.70p 792.50p 1
17/07/2025 750.00p 804.40p 715.00p 792.50p 781
16/07/2025 800.00p 837.00p 800.00p 800.00p 381
15/07/2025 800.00p 837.00p 800.00p 800.00p 140
14/07/2025 800.00p 837.00p 800.00p 800.00p 238
11/07/2025 800.00p 816.67p 800.00p 800.00p 0
10/07/2025 800.00p 816.67p 800.00p 800.00p 0
09/07/2025 800.00p 800.00p 757.00p 800.00p 869
08/07/2025 800.00p 850.00p 752.00p 800.00p 127
07/07/2025 800.00p 837.00p 800.00p 800.00p 4
04/07/2025 800.00p 838.00p 800.00p 800.00p 3
03/07/2025 800.00p 816.67p 800.00p 800.00p 0
02/07/2025 800.00p 838.00p 800.00p 800.00p 210
01/07/2025 800.00p 850.00p 755.00p 800.00p 2174
30/06/2025 800.00p 816.67p 800.00p 800.00p 0
27/06/2025 800.00p 850.00p 752.00p 800.00p 57
26/06/2025 800.00p 836.00p 800.00p 800.00p 44
25/06/2025 800.00p 816.67p 800.00p 800.00p 0
24/06/2025 800.00p 826.00p 800.00p 800.00p 578
23/06/2025 800.00p 850.00p 752.00p 800.00p 752
20/06/2025 800.00p 800.00p 752.00p 800.00p 607
19/06/2025 800.00p 814.00p 752.00p 800.00p 506
18/06/2025 800.00p 840.00p 725.00p 800.00p 4344
17/06/2025 880.00p 910.00p 851.20p 875.00p 179
16/06/2025 880.00p 880.00p 851.20p 880.00p 80
13/06/2025 880.00p 880.00p 880.00p 880.00p 0
12/06/2025 880.00p 880.00p 855.66p 880.00p 69
11/06/2025 880.00p 910.00p 851.20p 880.00p 420
10/06/2025 880.00p 900.00p 855.66p 880.00p 344
09/06/2025 880.00p 900.00p 880.00p 880.00p 250
06/06/2025 880.00p 907.00p 855.00p 880.00p 908
05/06/2025 880.00p 910.00p 855.00p 880.00p 344
04/06/2025 880.00p 900.00p 855.00p 880.00p 426
03/06/2025 905.00p 907.00p 851.20p 880.00p 1525
02/06/2025 930.00p 931.50p 850.00p 905.00p 274
30/05/2025 930.00p 930.00p 920.00p 930.00p 0
29/05/2025 925.00p 945.00p 925.00p 930.00p 800
28/05/2025 1,000.00p 1,000.00p 880.00p 925.00p 2574
27/05/2025 1,000.00p 1,000.00p 955.00p 1,000.00p 76
23/05/2025 1,000.00p 1,016.67p 1,000.00p 1,000.00p 0
22/05/2025 1,000.00p 1,016.67p 1,000.00p 1,000.00p 0
21/05/2025 1,000.00p 1,007.00p 1,000.00p 1,000.00p 115
20/05/2025 1,000.00p 1,007.00p 1,000.00p 1,000.00p 7
19/05/2025 1,000.00p 1,008.80p 1,000.00p 1,000.00p 123
16/05/2025 1,000.00p 1,008.80p 925.00p 1,000.00p 1332
15/05/2025 1,000.00p 1,016.67p 1,000.00p 1,000.00p 0
14/05/2025 1,000.00p 1,012.00p 925.00p 1,000.00p 242
13/05/2025 1,000.00p 1,014.00p 952.00p 1,000.00p 363
12/05/2025 925.00p 1,000.00p 925.00p 1,000.00p 1251
09/05/2025 925.00p 940.00p 925.00p 925.00p 319
08/05/2025 950.00p 950.00p 849.83p 925.00p 1557
07/05/2025 950.00p 996.63p 900.00p 950.00p 260
06/05/2025 950.00p 998.00p 931.00p 950.00p 1003
02/05/2025 950.00p 980.00p 950.00p 950.00p 189
01/05/2025 1,000.00p 1,000.00p 925.00p 950.00p 298
30/04/2025 1,010.00p 1,015.00p 970.00p 1,000.00p 105
29/04/2025 1,010.00p 1,024.00p 1,010.00p 1,010.00p 24
28/04/2025 1,010.00p 1,024.00p 1,010.00p 1,010.00p 97
25/04/2025 1,010.00p 1,024.00p 970.00p 1,010.00p 316
24/04/2025 1,010.00p 1,024.00p 1,010.00p 1,010.00p 2
23/04/2025 1,010.00p 1,024.00p 1,010.00p 1,010.00p 199
22/04/2025 1,010.00p 1,019.00p 1,010.00p 1,010.00p 293
17/04/2025 1,025.00p 1,025.00p 950.00p 1,010.00p 335
16/04/2025 1,025.00p 1,035.00p 1,025.00p 1,025.00p 23
15/04/2025 1,025.00p 1,036.60p 1,025.00p 1,025.00p 140
14/04/2025 1,000.00p 1,048.00p 1,000.00p 1,025.00p 1084
11/04/2025 1,015.00p 1,015.00p 982.00p 1,000.00p 150
10/04/2025 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
09/04/2025 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
08/04/2025 1,000.00p 1,024.00p 1,000.00p 1,000.00p 146
07/04/2025 975.00p 975.00p 950.00p 975.00p 29
04/04/2025 1,000.00p 1,000.00p 950.00p 975.00p 221
03/04/2025 1,000.00p 1,030.00p 950.00p 1,000.00p 313
02/04/2025 1,000.00p 1,037.00p 1,000.00p 1,000.00p 813
01/04/2025 1,000.00p 1,000.00p 954.00p 1,000.00p 333
31/03/2025 1,000.00p 1,000.00p 990.00p 1,000.00p 0
28/03/2025 1,025.00p 1,040.00p 962.00p 1,000.00p 861
27/03/2025 1,025.00p 1,025.00p 1,025.00p 1,025.00p 0
26/03/2025 1,050.00p 1,050.00p 1,000.00p 1,025.00p 100
25/03/2025 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
24/03/2025 1,075.00p 1,075.00p 1,033.33p 1,050.00p 0
21/03/2025 1,075.00p 1,075.00p 1,075.00p 1,075.00p 0
20/03/2025 1,075.00p 1,091.00p 1,075.00p 1,075.00p 1
19/03/2025 1,100.00p 1,100.00p 1,075.00p 1,075.00p 29
18/03/2025 1,100.00p 1,130.00p 1,050.00p 1,100.00p 368
17/03/2025 1,100.00p 1,130.00p 1,066.00p 1,100.00p 12
14/03/2025 1,100.00p 1,131.00p 1,066.00p 1,100.00p 159
13/03/2025 1,100.00p 1,131.00p 1,100.00p 1,100.00p 17
12/03/2025 1,100.00p 1,131.90p 1,100.00p 1,100.00p 4
11/03/2025 1,100.00p 1,132.00p 1,100.00p 1,100.00p 63
10/03/2025 1,100.00p 1,100.00p 1,083.33p 1,100.00p 0
07/03/2025 1,100.00p 1,135.00p 1,066.00p 1,100.00p 285
06/03/2025 1,100.00p 1,100.00p 1,066.00p 1,100.00p 31
05/03/2025 1,100.00p 1,137.00p 1,068.00p 1,100.00p 1222
04/03/2025 1,100.00p 1,100.00p 1,083.33p 1,100.00p 0
03/03/2025 1,100.00p 1,100.00p 1,083.33p 1,100.00p 0
28/02/2025 1,100.00p 1,142.00p 1,100.00p 1,100.00p 201
27/02/2025 1,100.00p 1,137.00p 1,066.00p 1,100.00p 560
26/02/2025 1,100.00p 1,140.00p 1,100.00p 1,100.00p 30
25/02/2025 1,150.00p 1,150.00p 1,100.00p 1,100.00p 1814
24/02/2025 1,150.00p 1,150.00p 1,133.33p 1,150.00p 0
21/02/2025 1,085.00p 1,150.00p 1,085.00p 1,150.00p 250
20/02/2025 1,085.00p 1,116.50p 1,060.00p 1,085.00p 272
19/02/2025 1,085.00p 1,116.50p 1,085.00p 1,085.00p 129
18/02/2025 1,085.00p 1,116.50p 1,058.00p 1,085.00p 96
17/02/2025 1,085.00p 1,118.60p 1,051.40p 1,085.00p 566
14/02/2025 1,085.00p 1,085.00p 1,051.40p 1,085.00p 92
13/02/2025 1,085.00p 1,116.50p 1,058.00p 1,085.00p 802
12/02/2025 1,085.00p 1,116.50p 1,085.00p 1,085.00p 89
11/02/2025 1,085.00p 1,085.00p 1,085.00p 1,085.00p 0
10/02/2025 1,085.00p 1,085.00p 1,058.00p 1,085.00p 974
07/02/2025 1,085.00p 1,118.60p 1,085.00p 1,085.00p 89
06/02/2025 1,085.00p 1,118.60p 1,056.00p 1,085.00p 1643
05/02/2025 1,070.00p 1,110.00p 1,056.00p 1,085.00p 1158
04/02/2025 1,070.00p 1,086.67p 1,050.00p 1,070.00p 1000
03/02/2025 1,070.00p 1,110.00p 1,050.00p 1,070.00p 1102
31/01/2025 1,110.00p 1,110.00p 1,070.00p 1,070.00p 250
30/01/2025 1,125.00p 1,145.00p 1,110.00p 1,110.00p 1019
29/01/2025 1,125.00p 1,145.00p 1,125.00p 1,125.00p 300
28/01/2025 1,125.00p 1,145.00p 1,113.00p 1,125.00p 37
27/01/2025 1,150.00p 1,150.00p 1,125.00p 1,125.00p 789
24/01/2025 1,125.00p 1,199.00p 1,115.00p 1,150.00p 1423
23/01/2025 1,225.00p 1,240.00p 1,110.00p 1,125.00p 3323
22/01/2025 1,250.00p 1,300.00p 1,200.00p 1,225.00p 1780
21/01/2025 1,125.00p 1,288.00p 1,125.00p 1,250.00p 3708
20/01/2025 1,015.00p 1,125.00p 1,015.00p 1,125.00p 8551
17/01/2025 1,025.00p 1,029.20p 985.00p 1,015.00p 1319
16/01/2025 1,025.00p 1,041.00p 1,001.00p 1,025.00p 32
15/01/2025 1,025.00p 1,042.50p 1,025.00p 1,025.00p 4
14/01/2025 1,015.00p 1,025.50p 1,015.00p 1,015.00p 300
13/01/2025 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
10/01/2025 1,015.00p 1,025.50p 1,015.00p 1,015.00p 1
09/01/2025 1,000.00p 1,048.00p 1,000.00p 1,015.00p 1001
08/01/2025 1,000.00p 1,025.00p 1,000.00p 1,000.00p 81
07/01/2025 975.00p 1,000.00p 951.00p 1,000.00p 1080
06/01/2025 1,010.00p 1,010.00p 955.00p 975.00p 1429
03/01/2025 1,025.00p 1,025.00p 980.00p 1,010.00p 517
02/01/2025 1,025.00p 1,025.00p 1,025.00p 1,025.00p 0
31/12/2024 1,025.00p 1,025.00p 1,001.00p 1,025.00p 100
30/12/2024 1,025.00p 1,037.00p 1,001.00p 1,025.00p 818
27/12/2024 1,025.00p 1,037.50p 1,001.00p 1,025.00p 2
24/12/2024 1,025.00p 1,025.00p 1,025.00p 1,025.00p 0
23/12/2024 1,025.00p 1,025.00p 1,025.00p 1,025.00p 0
20/12/2024 1,025.00p 1,025.00p 1,025.00p 1,025.00p 0
19/12/2024 1,025.00p 1,025.00p 1,025.00p 1,025.00p 0
18/12/2024 1,025.00p 1,049.00p 1,005.00p 1,025.00p 1771
17/12/2024 1,000.00p 1,040.00p 1,000.00p 1,025.00p 600
16/12/2024 1,025.00p 1,040.00p 967.55p 1,000.00p 502
13/12/2024 1,100.00p 1,137.00p 1,000.00p 1,025.00p 3187
12/12/2024 1,100.00p 1,138.00p 1,066.00p 1,100.00p 840
11/12/2024 1,100.00p 1,148.00p 1,100.00p 1,100.00p 441
10/12/2024 1,100.00p 1,100.00p 1,066.00p 1,100.00p 47
09/12/2024 1,100.00p 1,142.00p 1,066.00p 1,100.00p 643
06/12/2024 1,100.00p 1,100.00p 1,077.55p 1,100.00p 470
05/12/2024 1,100.00p 1,148.00p 1,100.00p 1,100.00p 85
04/12/2024 1,100.00p 1,147.00p 1,100.00p 1,100.00p 156
03/12/2024 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
02/12/2024 1,100.00p 1,148.00p 1,076.00p 1,100.00p 620
29/11/2024 1,100.00p 1,147.00p 1,100.00p 1,100.00p 106
28/11/2024 1,100.00p 1,100.00p 1,076.00p 1,100.00p 2
27/11/2024 1,100.00p 1,100.00p 1,076.00p 1,100.00p 271
26/11/2024 1,100.00p 1,100.00p 1,076.00p 1,100.00p 325
25/11/2024 1,100.00p 1,100.00p 1,076.00p 1,100.00p 1

*Close Price adjusted for both dividends and splits