1. Share Prices

  2. Dewhurst Group PLC (DWHT)

871.25p+58.75 (+7.23%)06 Aug 2025, 11:52
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 5, 2025800.00p868.75p755.00p812.50p3,697
Aug 4, 2025792.50p766.00p766.00p792.50p653
Jul 31, 2025792.50p766.00p766.00p792.50p20
Jul 30, 2025792.50p824.80p824.80p792.50p5
Jul 29, 2025792.50p833.30p833.30p792.50p12
Jul 28, 2025792.50p820.00p761.00p792.50p3,266
Jul 23, 2025792.50p804.40p804.40p792.50p600
Jul 22, 2025792.50p804.40p804.40p792.50p61
Jul 18, 2025792.50p751.70p751.70p792.50p1
Jul 17, 2025750.00p804.40p715.00p792.50p781
Jul 16, 2025800.00p837.00p837.00p800.00p381
Jul 15, 2025800.00p837.00p837.00p800.00p140
Jul 14, 2025800.00p837.00p837.00p800.00p238
Jul 9, 2025800.00p757.00p757.00p800.00p869
Jul 8, 2025800.00p850.00p752.00p800.00p127
Jul 7, 2025800.00p837.00p837.00p800.00p4
Jul 4, 2025800.00p838.00p838.00p800.00p3
Jul 2, 2025800.00p838.00p838.00p800.00p210
Jul 1, 2025800.00p850.00p755.00p800.00p2,174
Jun 27, 2025800.00p850.00p752.00p800.00p57
Jun 26, 2025800.00p836.00p836.00p800.00p44
Jun 24, 2025800.00p826.00p826.00p800.00p578
Jun 23, 2025800.00p850.00p752.00p800.00p752
Jun 20, 2025800.00p752.00p752.00p800.00p607
Jun 19, 2025800.00p814.00p752.00p800.00p506
Jun 18, 2025800.00p840.00p725.00p800.00p4,344
Jun 17, 2025880.00p910.00p851.20p875.00p179
Jun 16, 2025880.00p851.20p851.20p880.00p80
Jun 12, 2025880.00p855.66p855.66p880.00p69
Jun 11, 2025880.00p910.00p851.20p880.00p420
Jun 10, 2025880.00p900.00p855.66p880.00p344
Jun 9, 2025880.00p900.00p900.00p880.00p250
Jun 6, 2025880.00p907.00p855.00p880.00p908
Jun 5, 2025880.00p910.00p855.00p880.00p344
Jun 4, 2025880.00p900.00p855.00p880.00p426
Jun 3, 2025905.00p907.00p851.20p880.00p1,525
Jun 2, 2025930.00p931.50p850.00p905.00p1,274
May 29, 2025925.00p945.00p938.00p930.00p800
May 28, 20251000.00p959.00p880.00p925.00p2,574
May 27, 20251000.00p955.00p955.00p1000.00p76
May 21, 20251000.00p1007.00p1007.00p1000.00p115
May 20, 20251000.00p1007.00p1007.00p1000.00p7
May 19, 20251000.00p1008.80p1008.80p1000.00p123
May 16, 20251000.00p1008.80p925.00p1000.00p1,332
May 14, 20251000.00p1012.00p925.00p1000.00p242
May 13, 20251000.00p1014.00p952.00p1000.00p363
May 12, 2025925.00p950.00p940.00p1000.00p1,251
May 9, 2025925.00p940.00p940.00p925.00p319
May 8, 2025950.00p949.00p849.83p925.00p1,557
May 7, 2025950.00p996.63p900.00p950.00p260
1234
Showing 1 to 50 of 192

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
Hiscox LTD1,386.0010.00
Fresnillo PLC1,608.005.79
Vistry Group PLC616.404.51
Diageo PLC1,983.764.19
Hochschild Mining PLC312.203.86
Goodwin PLC9,609.683.55

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC114.26-8.74
Tp Icap Group PLC281.50-8.31
Coca-Cola Europacific Partners PLC6,820.00-7.71
4Imprint Group PLC3,340.00-7.61
Coca-Cola Hbc AG3,658.00-6.73
Auction Technology Group PLC346.50-5.71