1. Share Prices

  2. Dewhurst Group PLC (DWHA)

625.00p+0.00 (+0.00%)07 Aug 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dewhurst Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 2025625.00p634.00p614.76p625.00p20,593
Aug 5, 2025625.00p649.00p600.00p625.00p15,182
Jul 31, 2025542.50p542.50p542.50p542.50p4
Jul 29, 2025520.00p585.00p550.50p542.50p3,866
Jul 25, 2025505.00p538.60p505.00p505.00p43
Jul 24, 2025505.00p540.00p540.00p505.00p4
Jul 17, 2025492.50p525.00p510.00p505.00p5,965
Jul 14, 2025525.00p520.00p520.00p525.00p1,000
Jul 10, 2025525.00p549.00p525.00p525.00p3,223
Jul 8, 2025525.00p549.00p549.00p525.00p1,116
Jul 7, 2025525.00p549.00p549.00p525.00p6
Jun 30, 2025515.00p589.00p550.00p525.00p1,491
Jun 27, 2025515.00p550.00p550.00p515.00p43
Jun 25, 2025515.00p550.00p546.00p515.00p1,249
Jun 24, 2025515.00p546.22p546.22p515.00p409
Jun 23, 2025515.00p481.00p481.00p515.00p339
Jun 19, 2025515.00p537.00p470.00p515.00p1,557
Jun 18, 2025515.00p535.00p481.40p515.00p2,135
Jun 17, 2025542.50p525.00p525.00p542.50p500
Jun 12, 2025542.50p570.00p528.56p542.50p1,667
Jun 11, 2025542.50p571.75p571.75p542.50p326
Jun 10, 2025542.50p525.00p525.00p542.50p500
Jun 9, 2025542.50p555.00p525.00p542.50p1,599
Jun 6, 2025542.50p555.50p555.50p542.50p63
Jun 5, 2025542.50p564.04p511.30p542.50p984
Jun 4, 2025542.50p555.50p554.00p542.50p902
Jun 3, 2025542.50p555.50p555.50p542.50p5
Jun 2, 2025567.50p510.00p510.00p542.50p686
May 29, 2025575.00p530.00p530.00p567.50p500
May 27, 2025575.00p552.00p552.00p575.00p724
May 23, 2025575.00p552.00p552.00p575.00p500
May 22, 2025575.00p590.00p552.00p575.00p2,726
May 15, 2025575.00p551.00p551.00p575.00p800
May 14, 2025575.00p550.00p550.00p575.00p150
May 13, 2025575.00p553.33p553.33p575.00p500
May 12, 2025475.00p585.00p499.00p575.00p4,590
May 9, 2025475.00p497.50p456.00p475.00p961
May 8, 2025505.00p522.50p481.00p475.00p1,490
May 7, 2025505.00p490.00p481.00p505.00p1,063
May 6, 2025505.00p482.00p482.00p505.00p2,000
May 2, 2025475.00p510.00p455.00p505.00p2,702
May 1, 2025500.00p499.00p450.00p475.00p3,649
Apr 24, 2025525.00p544.00p544.00p525.00p4
Apr 23, 2025525.00p546.00p501.00p525.00p509
Apr 22, 2025525.00p537.00p537.00p525.00p926
Apr 17, 2025525.00p546.00p501.00p525.00p146
Apr 16, 2025525.00p537.00p537.00p525.00p127
Apr 14, 2025525.00p534.88p534.88p525.00p314
Apr 11, 2025545.00p557.50p521.00p525.00p687
Apr 10, 2025545.00p557.50p557.50p545.00p2
1234
Showing 1 to 50 of 156

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70