1. Share Prices

  2. Dowlais Group PLC (DWL)

68.05p-2.10 (-2.99%)05 Aug 2025, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dowlais Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202571.00p71.10p68.05p68.05p5,534,156
Aug 4, 202569.95p70.85p69.60p70.15p1,012,332
Aug 1, 202571.85p71.85p69.30p70.00p1,281,734
Jul 31, 202569.95p70.60p68.95p70.30p2,197,194
Jul 30, 202570.55p72.20p70.30p70.30p1,036,844
Jul 29, 202573.00p73.30p71.75p72.00p16,410,871
Jul 28, 202572.35p73.45p72.01p72.45p2,729,392
Jul 25, 202571.25p72.70p71.25p72.35p19,458,240
Jul 24, 202572.25p72.85p71.27p71.90p5,627,554
Jul 23, 202572.95p73.00p70.55p72.10p7,338,787
Jul 22, 202571.70p73.30p71.05p71.25p8,377,102
Jul 21, 202571.53p72.75p70.85p72.50p3,220,588
Jul 18, 202574.00p74.00p71.65p71.75p1,604,506
Jul 17, 202570.80p74.45p70.80p72.50p7,576,201
Jul 16, 202571.45p72.91p70.15p72.35p2,266,442
Jul 15, 202573.00p73.00p71.15p71.75p46,320,223
Jul 14, 202567.25p72.25p67.25p71.30p5,484,501
Jul 11, 202571.15p71.15p68.65p68.75p6,853,071
Jul 10, 202569.00p69.60p68.30p69.60p5,856,131
Jul 9, 202567.25p68.95p67.20p68.80p5,903,454
Jul 8, 202568.00p69.05p67.30p68.30p13,393,216
Jul 7, 202567.85p69.20p67.70p68.65p2,484,585
Jul 4, 202569.50p69.50p67.83p68.10p688,696
Jul 3, 202569.00p70.35p68.40p68.90p6,265,172
Jul 2, 202567.00p69.15p67.00p69.15p2,878,076
Jul 1, 202568.20p68.20p65.68p67.50p14,074,017
Jun 30, 202569.00p69.00p65.50p66.60p2,666,950
Jun 27, 202567.65p68.90p67.35p67.40p4,082,034
Jun 26, 202568.45p68.45p66.62p67.45p15,992,952
Jun 25, 202566.00p67.25p66.00p66.85p1,896,987
Jun 24, 202567.15p67.85p66.45p66.90p2,102,109
Jun 23, 202566.15p66.60p64.97p65.75p3,168,478
Jun 20, 202566.20p67.25p65.95p66.70p12,440,408
Jun 19, 202568.60p68.60p65.58p66.10p1,230,553
Jun 18, 202567.30p68.05p65.85p67.00p4,562,191
Jun 17, 202567.50p67.50p66.65p67.00p6,039,831
Jun 16, 202567.50p67.60p66.02p67.30p7,225,742
Jun 13, 202567.00p67.40p65.65p66.80p1,765,246
Jun 12, 202566.50p68.10p66.40p67.00p10,578,239
Jun 11, 202567.20p68.25p66.40p68.00p11,502,048
Jun 10, 202566.70p67.25p66.42p67.05p4,803,962
Jun 9, 202566.50p67.20p66.10p67.00p4,452,931
Jun 6, 202567.00p67.30p65.80p66.70p8,172,808
Jun 5, 202565.20p67.05p64.95p66.00p15,543,031
Jun 4, 202567.80p67.80p65.45p66.00p3,616,019
Jun 3, 202566.90p66.90p65.30p66.50p2,542,723
Jun 2, 202565.65p67.50p65.65p66.55p1,127,661
May 30, 202566.35p67.40p65.72p66.55p4,770,006
May 29, 202567.15p67.95p65.15p66.35p7,425,234
May 28, 202565.35p67.55p65.35p66.55p782,349
123456
Showing 1 to 50 of 253

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 PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.