Dowlais Group (DWL) Share Price

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

Date Open High Low Close* Volume
26/05/2023 135.70p 138.90p 132.80p 135.00p 1759198
25/05/2023 134.20p 140.60p 132.90p 138.50p 3273747
24/05/2023 132.00p 138.80p 132.00p 133.70p 4209500
23/05/2023 141.10p 148.00p 128.50p 132.90p 7931954
22/05/2023 139.00p 145.80p 138.36p 143.50p 5588447
19/05/2023 130.00p 140.10p 130.00p 139.00p 7616733
18/05/2023 130.20p 132.00p 128.90p 130.90p 3426216
17/05/2023 128.90p 130.90p 127.40p 128.30p 8366694
16/05/2023 126.50p 128.70p 125.40p 128.60p 3761017
15/05/2023 127.50p 130.30p 126.40p 128.60p 5906521
12/05/2023 123.80p 128.50p 123.80p 126.70p 9045896
11/05/2023 124.20p 129.00p 124.10p 126.20p 9029538
10/05/2023 129.60p 131.60p 122.60p 124.10p 9211494
09/05/2023 124.50p 125.70p 121.80p 125.00p 4490259
05/05/2023 121.00p 125.70p 119.40p 125.70p 11385748
04/05/2023 131.60p 131.60p 123.00p 123.00p 5623745
03/05/2023 130.00p 134.40p 128.40p 128.50p 5843527
02/05/2023 134.00p 140.20p 131.40p 132.70p 8713954
28/04/2023 129.10p 133.00p 128.80p 132.60p 10834026
27/04/2023 125.20p 130.03p 123.50p 130.00p 7941482
26/04/2023 123.60p 127.20p 123.00p 125.50p 9157970
25/04/2023 130.00p 131.70p 125.00p 125.00p 23221132
24/04/2023 122.26p 133.42p 121.13p 129.26p 41468684
21/04/2023 120.08p 128.00p 118.24p 122.22p 22496412
20/04/2023 146.00p 146.00p 105.00p 117.20p 98984608

*Close Price adjusted for both dividends and splits