1. Share Prices

  2. Dsw Capital PLC (DSW)

58.00p+0.00 (+0.00%)05 Aug 2025, 11:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dsw Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202558.00p62.50p53.00p57.00p5,823
Aug 1, 202557.00p63.00p57.50p58.00p9,041
Jul 31, 202557.00p62.00p55.00p55.00p52,335
Jul 30, 202560.00p60.00p55.00p57.00p46,459
Jul 29, 202560.00p58.55p56.00p56.00p1,155
Jul 28, 202560.00p62.90p58.55p60.00p2,025
Jul 25, 202560.00p62.90p59.00p60.00p39,339
Jul 22, 202560.00p62.87p62.87p60.00p776
Jul 18, 202560.00p65.00p55.00p60.00p15,542
Jul 17, 202560.00p63.02p62.99p60.00p4,855
Jul 15, 202560.00p60.00p58.55p60.00p9,447
Jul 14, 202560.00p63.08p62.00p60.00p12,177
Jul 11, 202560.00p63.09p60.00p60.00p10,659
Jul 10, 202560.00p63.25p58.00p60.00p15,079
Jul 9, 202560.00p63.48p58.00p58.00p39,879
Jul 8, 202560.00p64.40p58.55p60.00p166,508
Jul 7, 202558.00p63.00p55.00p58.00p23,588
Jul 4, 202557.00p61.00p57.00p58.00p2,108
Jul 3, 202557.00p60.50p60.00p57.00p30,000
Jul 2, 202557.00p59.00p59.00p57.00p500
Jul 1, 202557.00p60.25p55.00p59.00p13,021
Jun 30, 202557.00p60.00p60.00p60.00p1,700
Jun 25, 202557.00p59.00p59.00p57.00p2,400
Jun 24, 202557.00p60.00p56.00p59.00p27,425
Jun 20, 202557.00p62.00p57.50p57.00p5,416
Jun 18, 202557.00p53.00p53.00p57.00p25
Jun 16, 202557.00p57.00p57.00p57.00p328
Jun 12, 202557.00p53.00p52.75p57.00p56,617
Jun 9, 202557.00p57.00p55.55p57.00p10,272
Jun 6, 202557.00p60.30p60.00p57.00p18,884
Jun 4, 202557.00p60.40p60.40p57.00p827
Jun 3, 202557.00p60.00p58.00p57.00p13,800
Jun 2, 202557.00p60.00p57.40p57.00p14,698
May 30, 202555.00p55.50p55.50p57.00p9,711
May 29, 202555.00p60.00p57.45p55.00p1,935
May 28, 202555.00p57.45p52.50p55.00p15,200
May 27, 202557.00p62.00p50.00p55.00p17,188
May 23, 202557.00p53.00p53.00p53.00p4,000
May 22, 202557.00p58.40p52.60p57.00p7,552
May 21, 202557.00p55.00p55.00p57.00p5,000
May 20, 202557.00p52.60p52.60p57.00p28
May 19, 202560.00p63.00p55.00p57.00p2,898
May 16, 202560.00p60.50p53.00p60.00p46,878
May 15, 202560.00p62.00p55.00p60.00p116,568
May 14, 202549.00p51.95p50.00p51.00p44,939
May 13, 202549.00p51.10p45.48p49.00p87,994
May 12, 202549.00p51.15p50.00p49.00p63,891
May 9, 202549.00p50.00p50.00p49.00p30,000
May 8, 202549.00p51.20p50.00p50.00p30,542
May 7, 202549.00p51.30p50.00p50.00p11,500
1234
Showing 1 to 50 of 191

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,295.0012.22
Oxford Nanopore Technologies PLC212.607.16
Close Brothers Group PLC525.506.94
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC205.00-16.67
Raspberry Pi Holdings PLC399.00-5.14
Senior PLC179.60-4.06
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Ocado Group PLC339.90-2.64