Dowlais Group (DWL) Share Price

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

Date Open High Low Close* Volume
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
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