Dowlais Group (DWL) Share Price

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

Date Open High Low Close* Volume
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
06/02/2024 85.78p 86.94p 84.50p 86.20p 8963995
05/02/2024 88.30p 88.73p 85.22p 85.96p 10399925
02/02/2024 88.58p 91.14p 88.58p 88.60p 4008783
01/02/2024 89.94p 90.40p 88.18p 88.58p 9402914
31/01/2024 91.00p 91.26p 89.82p 90.40p 5191877
30/01/2024 90.54p 91.82p 90.51p 90.60p 2313229
29/01/2024 90.50p 91.18p 89.28p 90.80p 7989658
26/01/2024 91.00p 91.90p 90.48p 90.88p 2066004
25/01/2024 91.66p 92.00p 89.86p 90.42p 2188068
24/01/2024 92.60p 92.62p 90.90p 91.66p 2628967
23/01/2024 92.00p 93.44p 91.22p 91.60p 2741515
22/01/2024 90.10p 93.30p 90.06p 91.40p 2719477
19/01/2024 93.60p 94.30p 88.94p 89.94p 4151186
18/01/2024 93.00p 94.66p 93.00p 93.10p 2491076
17/01/2024 95.00p 95.44p 91.12p 92.70p 3529747
16/01/2024 97.50p 97.90p 95.80p 96.00p 1818559
15/01/2024 97.50p 98.80p 96.86p 97.74p 1817735
12/01/2024 98.50p 100.05p 96.83p 97.30p 6583679
11/01/2024 101.50p 103.00p 98.00p 98.00p 3159988
10/01/2024 102.65p 105.58p 99.90p 101.85p 1495873
09/01/2024 104.00p 106.15p 102.73p 103.35p 1684593
08/01/2024 102.20p 104.65p 100.75p 103.10p 1962126
05/01/2024 100.90p 104.80p 100.10p 103.80p 3292827
04/01/2024 103.00p 105.26p 101.10p 101.10p 3661919
03/01/2024 107.00p 108.26p 103.30p 104.10p 7188133
02/01/2024 106.50p 109.15p 105.00p 107.35p 4027165
29/12/2023 106.25p 108.00p 105.60p 106.85p 938382
28/12/2023 106.00p 107.00p 105.05p 105.95p 1146688
27/12/2023 102.90p 106.20p 101.55p 105.70p 1346885
22/12/2023 101.50p 103.15p 101.50p 102.65p 623150
21/12/2023 101.10p 102.45p 100.65p 102.45p 1420096
20/12/2023 102.70p 103.87p 101.40p 102.20p 2667608
19/12/2023 101.20p 103.00p 101.20p 101.45p 2873910
18/12/2023 101.10p 103.35p 101.10p 102.60p 1590300
15/12/2023 104.95p 106.45p 102.40p 103.60p 11833979
14/12/2023 101.00p 105.25p 100.32p 104.65p 3735251
13/12/2023 100.00p 102.20p 99.34p 99.34p 2176851
12/12/2023 101.65p 102.95p 101.10p 101.85p 3735074
11/12/2023 102.00p 102.05p 99.66p 101.45p 2116814
08/12/2023 99.34p 102.05p 98.84p 101.50p 1756238
07/12/2023 99.22p 99.96p 97.49p 99.28p 1791116
06/12/2023 99.50p 100.80p 98.54p 100.25p 2319145
05/12/2023 99.14p 99.68p 97.59p 99.12p 2829046
04/12/2023 101.00p 102.30p 99.03p 100.15p 2277567
01/12/2023 102.00p 103.95p 101.63p 101.80p 2410461
30/11/2023 103.50p 105.35p 101.68p 102.15p 6082753
29/11/2023 101.50p 104.50p 101.50p 104.15p 5168977
28/11/2023 103.00p 103.50p 101.45p 102.50p 4660965
27/11/2023 102.00p 105.45p 102.00p 102.85p 1559710
24/11/2023 101.00p 104.75p 100.65p 104.35p 1586764
23/11/2023 102.00p 103.95p 101.73p 103.00p 1139484
22/11/2023 101.00p 103.70p 101.00p 102.50p 2224731
21/11/2023 104.00p 105.05p 101.10p 101.20p 2513839
20/11/2023 104.00p 107.10p 103.95p 104.20p 1625760
17/11/2023 102.00p 107.70p 102.00p 105.80p 2589015
16/11/2023 108.00p 109.30p 102.70p 103.30p 2785848
15/11/2023 106.55p 109.95p 105.80p 107.85p 4853353
14/11/2023 100.50p 107.35p 100.50p 105.75p 5167335
13/11/2023 99.00p 101.35p 98.86p 101.35p 1698731
10/11/2023 103.00p 104.00p 99.52p 100.55p 1680045
09/11/2023 106.00p 109.45p 104.35p 104.35p 7465282
08/11/2023 104.55p 106.35p 102.75p 106.00p 4143352
07/11/2023 109.00p 109.75p 105.70p 105.75p 2026447
06/11/2023 108.00p 109.60p 106.60p 108.95p 4700230
03/11/2023 104.00p 109.25p 103.85p 108.15p 2408230
02/11/2023 101.30p 106.30p 101.30p 105.20p 3671052
01/11/2023 100.00p 101.05p 98.00p 100.35p 3981327
31/10/2023 94.50p 100.40p 93.62p 100.00p 5726645
30/10/2023 90.00p 95.00p 90.00p 94.40p 2356454
27/10/2023 90.00p 94.50p 90.00p 91.46p 6890489
26/10/2023 87.60p 91.12p 85.62p 90.00p 7245161
25/10/2023 91.98p 91.98p 88.72p 88.72p 4163275
24/10/2023 95.06p 97.48p 90.26p 91.80p 8041955
23/10/2023 95.30p 97.42p 93.00p 97.42p 4225339
20/10/2023 94.96p 96.54p 93.06p 95.80p 2732817
19/10/2023 96.50p 97.26p 95.39p 95.92p 2121086
18/10/2023 97.94p 98.90p 96.68p 97.34p 1714737
17/10/2023 96.78p 99.56p 95.73p 98.56p 3787430
16/10/2023 97.92p 98.46p 95.04p 97.62p 3163487
13/10/2023 100.00p 101.75p 97.24p 97.24p 4811772
12/10/2023 101.00p 102.55p 99.72p 101.25p 3100012
11/10/2023 102.35p 105.72p 101.40p 102.60p 2823600
10/10/2023 101.20p 106.60p 101.20p 104.85p 1786881
09/10/2023 102.65p 103.50p 101.05p 101.80p 1450576
06/10/2023 103.95p 105.70p 99.54p 102.95p 3571569
05/10/2023 101.40p 103.40p 100.25p 102.00p 6322711
04/10/2023 98.12p 103.00p 97.90p 101.90p 8014918
03/10/2023 101.95p 103.75p 99.50p 99.50p 5174213
02/10/2023 107.25p 108.90p 102.57p 102.80p 4757877
29/09/2023 109.60p 111.50p 107.35p 107.40p 2892864
28/09/2023 110.25p 110.25p 106.95p 109.40p 3929681
27/09/2023 108.00p 110.40p 107.45p 107.75p 2199202
26/09/2023 113.00p 113.00p 108.30p 108.30p 2639495
25/09/2023 112.00p 113.30p 110.75p 112.85p 4634371
22/09/2023 115.50p 115.95p 113.15p 113.15p 4258827
21/09/2023 117.60p 117.89p 114.50p 116.45p 2543395
20/09/2023 114.80p 117.70p 114.80p 116.00p 1554755
19/09/2023 112.60p 117.90p 112.60p 115.40p 2267329
18/09/2023 123.00p 123.00p 114.75p 114.75p 2202947
15/09/2023 121.00p 123.08p 118.85p 121.30p 6656945
14/09/2023 118.00p 121.09p 116.10p 120.65p 4616497
13/09/2023 117.40p 127.19p 116.39p 120.95p 4596606
12/09/2023 126.85p 127.60p 114.90p 118.75p 8730619
11/09/2023 122.00p 128.20p 119.92p 128.05p 4242875
08/09/2023 120.15p 121.65p 117.09p 121.65p 2711703
07/09/2023 118.55p 120.15p 114.05p 117.90p 2279462
06/09/2023 116.95p 119.60p 114.35p 119.60p 2460901
05/09/2023 111.50p 116.95p 111.50p 116.95p 3713906
04/09/2023 109.65p 113.10p 109.65p 112.85p 826355
01/09/2023 114.00p 114.40p 109.35p 110.30p 1767144
31/08/2023 112.00p 115.30p 112.00p 113.60p 3904389
30/08/2023 112.35p 114.80p 111.40p 113.00p 1310453
29/08/2023 112.50p 113.65p 109.75p 113.45p 1748991
25/08/2023 108.45p 112.10p 108.45p 112.00p 1663501
24/08/2023 111.00p 112.75p 109.35p 109.75p 1622171
23/08/2023 107.45p 110.20p 106.44p 110.20p 1890987
22/08/2023 108.00p 108.30p 106.65p 108.30p 2365168
21/08/2023 105.30p 108.21p 105.30p 107.30p 5537881
18/08/2023 110.00p 110.00p 105.62p 107.90p 2535759
17/08/2023 112.00p 112.00p 109.55p 110.35p 2038465
16/08/2023 113.80p 114.95p 112.20p 112.35p 1449692
15/08/2023 115.00p 115.17p 113.65p 114.20p 1703376
14/08/2023 117.00p 117.00p 113.50p 115.80p 2197871
11/08/2023 119.00p 119.45p 117.20p 117.20p 1284225
10/08/2023 120.00p 120.55p 119.25p 119.70p 1334784
09/08/2023 120.00p 120.65p 119.30p 119.85p 2861008
08/08/2023 119.05p 120.90p 118.70p 119.45p 3184117
07/08/2023 118.05p 120.85p 118.05p 118.75p 1696096
04/08/2023 120.00p 121.60p 118.30p 120.80p 1441414
03/08/2023 121.40p 121.45p 118.65p 119.20p 1949480
02/08/2023 123.00p 123.00p 120.29p 121.70p 2139739
01/08/2023 121.90p 124.70p 121.55p 123.80p 11414126
31/07/2023 120.90p 123.80p 120.35p 122.95p 4943000
28/07/2023 124.10p 125.05p 122.85p 123.65p 2080652
27/07/2023 125.05p 125.75p 123.95p 124.90p 2695826
26/07/2023 124.75p 125.65p 123.90p 124.95p 6025959
25/07/2023 124.40p 125.60p 123.80p 124.75p 3628828
24/07/2023 124.00p 126.00p 123.05p 124.25p 1265400
21/07/2023 124.00p 125.50p 123.95p 124.65p 2770040
20/07/2023 124.65p 125.85p 122.90p 123.50p 2089238
19/07/2023 123.95p 125.80p 122.33p 125.50p 5827606
18/07/2023 118.25p 123.75p 118.10p 122.70p 4030216
17/07/2023 116.00p 117.80p 115.85p 117.50p 2387452
14/07/2023 120.40p 120.45p 118.20p 118.75p 2199824
13/07/2023 118.85p 122.35p 118.20p 121.00p 2865645
12/07/2023 117.30p 119.45p 116.50p 119.10p 6222105
11/07/2023 121.10p 122.69p 115.70p 117.65p 4566598
10/07/2023 122.00p 125.00p 120.88p 125.00p 1909360
07/07/2023 121.05p 123.55p 118.95p 122.75p 3701537
06/07/2023 120.75p 121.85p 119.45p 119.85p 2110149
05/07/2023 122.60p 124.00p 119.80p 121.85p 2120457
04/07/2023 122.20p 125.50p 120.75p 122.10p 2157201
03/07/2023 130.05p 130.05p 123.95p 123.95p 3994320
30/06/2023 129.65p 129.75p 125.95p 127.00p 2560860
29/06/2023 126.15p 128.50p 124.05p 127.50p 3164473
28/06/2023 120.50p 126.50p 120.50p 126.25p 2429105
27/06/2023 119.15p 121.55p 118.10p 121.40p 1792464
26/06/2023 120.00p 122.45p 114.67p 119.20p 8311624
23/06/2023 121.45p 124.15p 119.85p 120.00p 2210027
22/06/2023 122.45p 124.80p 121.00p 121.55p 2428570
21/06/2023 120.40p 126.30p 119.70p 123.15p 3481897
20/06/2023 122.40p 124.35p 119.05p 120.35p 3485363
19/06/2023 126.65p 128.00p 121.90p 122.25p 5600150
16/06/2023 126.40p 129.20p 126.40p 127.40p 7282085
15/06/2023 132.60p 132.60p 125.10p 127.40p 3825612
14/06/2023 129.05p 129.60p 125.87p 128.65p 6217260
13/06/2023 126.00p 128.15p 124.25p 127.10p 4787713
12/06/2023 126.00p 127.90p 124.10p 124.95p 8390664
09/06/2023 128.00p 128.30p 125.40p 125.40p 3489721
08/06/2023 126.00p 130.40p 126.00p 127.70p 3969055
07/06/2023 126.35p 129.04p 125.20p 127.35p 3013850
06/06/2023 126.95p 130.50p 125.05p 127.15p 3722287
05/06/2023 130.00p 130.00p 125.00p 126.90p 3336904
02/06/2023 127.00p 131.00p 125.05p 125.35p 3492122
01/06/2023 128.10p 132.44p 125.90p 126.00p 3547650
31/05/2023 129.40p 133.80p 128.50p 130.80p 16607805
30/05/2023 131.90p 136.63p 131.10p 134.90p 2993039

*Close Price adjusted for both dividends and splits