DSW Capital Plc DSW
LSE · United Kingdom · Miscellaneous
GBp 45.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 43.60 | GBp 43.60 | 1 |
| 2026-09-29 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.50 | GBp 44.00 | 5.44K |
| 2026-09-28 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.50 | GBp 46.50 | 1 |
| 2026-09-25 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 47.00 | GBp 45.33 |
| 6.15K |
| 2026-09-24 | GBp 45.50 | +4.60% | GBp 43.50 | GBp 47.00 | GBp 45.00 | 21.50K |
| 2026-09-23 | GBp 43.50 | 0.00% | GBp 43.50 | GBp 45.00 | GBp 44.10 | 10.02K |
| 2026-09-22 | GBp 43.50 | +7.41% | GBp 40.50 | GBp 44.10 | GBp 40.40 | 56.24K |
| 2026-09-21 | GBp 40.50 | +2.53% | GBp 39.50 | GBp 40.80 | GBp 37.00 | 27.93K |
| 2026-09-18 | GBp 39.50 | 0.00% | GBp 39.50 | GBp 40.50 | GBp 37.00 | 146 |
| 2026-09-17 | GBp 39.50 | -5.95% | GBp 42.00 | GBp 40.00 | GBp 37.00 | 23.05K |
| 2026-09-16 | GBp 42.00 | -2.33% | GBp 43.00 | GBp 44.20 | GBp 40.00 | 7.63K |
| 2026-09-15 | GBp 43.00 | 0.00% | GBp 43.00 | GBp 44.29 | GBp 40.80 | 18.01K |
| 2026-09-14 | GBp 43.00 | 0.00% | GBp 43.50 | GBp 44.50 | GBp 40.00 | 14.81K |
| 2026-09-11 | GBp 43.00 | 0.00% | GBp 43.00 | GBp 45.28 | GBp 40.30 | 2.67K |
| 2026-09-10 | GBp 43.00 | -12.24% | GBp 48.50 | GBp 50.00 | GBp 42.05 | 56.96K |
| 2026-09-09 | GBp 49.00 | -2.00% | GBp 50.00 | GBp 53.00 | GBp 47.00 | 85.63K |
| 2026-09-08 | GBp 50.00 | +0.81% | GBp 49.00 | GBp 53.00 | GBp 46.00 | 129.26K |
| 2026-09-07 | GBp 49.60 | +7.83% | GBp 47.50 | GBp 50.00 | GBp 45.00 | 188.47K |
| 2026-09-04 | GBp 46.00 | -1.08% | GBp 46.50 | GBp 50.00 | GBp 43.00 | 82.80K |
| 2026-09-03 | GBp 46.50 | 0.00% | GBp 46.50 | GBp 50.00 | GBp 44.00 | 121.22K |
| 2026-09-02 | GBp 46.50 | 0.00% | GBp 46.50 | GBp 48.40 | GBp 45.13 | 10.40K |
| 2026-09-01 | GBp 46.50 | 0.00% | GBp 46.50 | GBp 50.00 | GBp 43.00 | 23.67K |
| 2026-08-28 | GBp 46.50 | 0.00% | GBp 46.50 | GBp 50.00 | GBp 46.00 | 4.89K |
| 2026-08-27 | GBp 46.50 | 0.00% | GBp 46.50 | GBp 50.00 | GBp 45.20 | 6.60K |
| 2026-08-26 | GBp 46.50 | 0.00% | GBp 46.50 | GBp 48.50 | GBp 45.00 | 36.87K |
| 2026-08-25 | GBp 46.50 | 0.00% | GBp 46.50 | GBp 48.80 | GBp 43.00 | 15 |
| 2026-08-24 | GBp 46.50 | 0.00% | GBp 46.50 | GBp 49.86 | GBp 43.00 | 42.47K |
| 2026-08-21 | GBp 46.50 | +2.20% | GBp 45.50 | GBp 50.00 | GBp 43.00 | 40.20K |
| 2026-08-20 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 48.00 | GBp 43.00 | 6.14K |
| 2026-08-19 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 47.90 | GBp 45.00 | 20.37K |
| 2026-08-18 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.75 | GBp 46.75 | 21 |
| 2026-08-17 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.75 | GBp 44.10 | 34.58K |
| 2026-08-14 | GBp 45.50 | +4.60% | GBp 43.50 | GBp 47.90 | GBp 44.00 | 161.47K |
| 2026-08-13 | GBp 43.50 | 0.00% | GBp 43.50 | GBp 47.00 | GBp 40.00 | 4.50K |
| 2026-08-12 | GBp 43.50 | 0.00% | GBp 43.50 | GBp 47.00 | GBp 40.00 | 3.62K |
| 2026-08-11 | GBp 43.50 | 0.00% | GBp 43.50 | GBp 46.86 | GBp 40.00 | 610 |
| 2026-08-10 | GBp 43.50 | 0.00% | GBp 43.50 | GBp 45.15 | GBp 44.00 | 40.30K |
| 2026-08-07 | GBp 43.50 | 0.00% | GBp 43.50 | GBp 43.50 | GBp 43.50 | 10.00K |
| 2026-08-06 | GBp 43.50 | -3.33% | GBp 43.50 | GBp 46.86 | GBp 42.03 | 42.36K |
| 2026-08-05 | GBp 45.00 | +3.45% | GBp 43.50 | GBp 47.00 | GBp 45.00 | 28.83K |
| 2026-08-04 | GBp 43.50 | +2.35% | GBp 42.50 | GBp 47.00 | GBp 43.50 | 38.42K |
| 2026-08-03 | GBp 42.50 | -0.23% | GBp 42.50 | GBp 45.00 | GBp 40.15 | 13.35K |
| 2026-07-31 | GBp 42.60 | +0.24% | GBp 42.50 | GBp 45.00 | GBp 42.60 | 5.35K |
| 2026-07-30 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 45.00 | GBp 43.55 | 10.30K |
| 2026-07-29 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 45.00 | GBp 40.00 | 11.67K |
| 2026-07-28 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 45.00 | GBp 40.11 | 37.68K |
| 2026-07-27 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 45.00 | GBp 44.40 | 1.81K |
| 2026-07-24 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 42.50 | GBp 42.50 | 0 |
| 2026-07-23 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 45.00 | GBp 44.00 | 1.00K |
| 2026-07-22 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 43.99 | GBp 40.00 | 3.92K |
| 2026-07-21 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 43.99 | GBp 43.99 | 75 |
| 2026-07-20 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 43.99 | GBp 43.99 | 5.00K |
| 2026-07-17 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 45.00 | GBp 45.00 | 50.30K |
| 2026-07-16 | GBp 42.50 | -1.16% | GBp 42.50 | GBp 42.50 | GBp 42.50 | 0 |
| 2026-07-15 | GBp 43.00 | +1.18% | GBp 42.50 | GBp 43.70 | GBp 40.00 | 18.16K |
| 2026-07-14 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 43.00 | GBp 40.10 | 8.00K |
| 2026-07-13 | GBp 42.50 | -2.30% | GBp 43.50 | GBp 45.00 | GBp 40.00 | 26.98K |
| 2026-07-10 | GBp 43.50 | 0.00% | GBp 43.50 | GBp 43.50 | GBp 43.50 | 0 |
| 2026-07-09 | GBp 43.50 | -2.25% | GBp 43.50 | GBp 43.50 | GBp 42.00 | 63.23K |
| 2026-07-08 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 47.00 | GBp 47.00 | 33 |
| 2026-07-07 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 45.00 | GBp 42.00 | 7.00K |
| 2026-07-06 | GBp 44.50 | 0.00% | GBp 44.50 | GBp 46.50 | GBp 44.00 | 1.01K |
| 2026-07-03 | GBp 44.50 | +1.14% | GBp 44.50 | GBp 47.00 | GBp 42.10 | 4.24K |
| 2026-07-02 | GBp 44.00 | +1.15% | GBp 43.50 | GBp 45.00 | GBp 42.30 | 14.13K |
| 2026-07-01 | GBp 43.50 | +2.35% | GBp 42.50 | GBp 45.00 | GBp 40.00 | 21.77K |
| 2026-06-30 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 42.50 | GBp 42.50 | 0 |
| 2026-06-29 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 41.00 | GBp 40.00 | 75.10K |
| 2026-06-26 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 41.50 | GBp 40.00 | 79.24K |
| 2026-06-25 | GBp 42.50 | +6.25% | GBp 40.00 | GBp 45.00 | GBp 37.50 | 20.67K |
| 2026-06-24 | GBp 40.00 | 0.00% | GBp 40.00 | GBp 40.70 | GBp 36.55 | 9.56K |
| 2026-06-23 | GBp 40.00 | 0.00% | GBp 40.00 | GBp 45.00 | GBp 35.00 | 1.92K |
| 2026-06-22 | GBp 40.00 | 0.00% | GBp 40.00 | GBp 40.90 | GBp 40.90 | 24 |
| 2026-06-19 | GBp 40.00 | 0.00% | GBp 40.00 | GBp 45.00 | GBp 35.00 | 6.96K |
| 2026-06-18 | GBp 40.00 | 0.00% | GBp 40.00 | GBp 40.90 | GBp 40.90 | 1.23K |
| 2026-06-17 | GBp 40.00 | 0.00% | GBp 40.00 | GBp 45.00 | GBp 39.10 | 9.67K |
| 2026-06-16 | GBp 40.00 | 0.00% | GBp 40.00 | GBp 40.90 | GBp 40.90 | 2.50K |
| 2026-06-15 | GBp 40.00 | -4.76% | GBp 42.50 | GBp 45.00 | GBp 35.00 | 78.73K |
| 2026-06-12 | GBp 42.00 | -1.18% | GBp 42.50 | GBp 42.50 | GBp 41.70 | 20.20K |
| 2026-06-11 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 44.50 | GBp 41.90 | 25.26K |
| 2026-06-10 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 41.90 | GBp 41.90 | 10.00K |
| 2026-06-09 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 45.00 | GBp 40.00 | 1.87K |
| 2026-06-08 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 40.00 | GBp 40.00 | 139 |
| 2026-06-05 | GBp 42.50 | 0.00% | GBp 42.50 | GBp 45.00 | GBp 40.00 | 4.99K |
| 2026-06-04 | GBp 42.50 | +4.68% | GBp 42.50 | GBp 43.00 | GBp 40.10 | 15.00K |
| 2026-06-03 | GBp 40.60 | +1.50% | GBp 42.50 | GBp 43.38 | GBp 40.60 | 77.58K |
| 2026-06-02 | GBp 40.00 | -11.11% | GBp 45.00 | GBp 50.00 | GBp 40.00 | 12.94K |
| 2026-06-01 | GBp 45.00 | 0.00% | GBp 45.00 | GBp 46.45 | GBp 40.00 | 26.07K |
| 2026-05-29 | GBp 45.00 | 0.00% | GBp 45.00 | GBp 45.00 | GBp 45.00 | 0 |
| 2026-05-28 | GBp 45.00 | 0.00% | GBp 45.00 | GBp 48.80 | GBp 45.00 | 4.78K |
| 2026-05-27 | GBp 45.00 | 0.00% | GBp 45.00 | GBp 48.80 | GBp 40.00 | 101 |