1. Share Prices

  2. Dsw Capital PLC (DSW)

55.00p+0.00 (+0.00%)16 Sep 2025, 15:12
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
Sep 16, 202555.00p58.30p50.50p55.00p10,320
Sep 15, 202555.00p59.40p55.50p55.00p2,874
Sep 12, 202557.00p60.00p50.00p55.00p22,167
Sep 11, 202557.00p61.40p52.60p57.00p5,206
Sep 10, 202559.00p63.40p54.60p59.00p3,134
Sep 9, 202557.00p64.00p54.00p58.00p81,883
Sep 8, 202557.00p59.00p56.00p57.00p20,592
Sep 4, 202557.00p59.20p58.98p57.00p35,635
Sep 2, 202557.00p60.00p54.00p57.00p4,439
Sep 1, 202557.00p59.00p58.00p57.00p2,134
Aug 29, 202558.00p60.65p53.00p57.00p98,605
Aug 28, 202558.00p60.90p60.70p58.00p4,727
Aug 27, 202558.00p61.00p55.55p58.00p4,737
Aug 26, 202558.00p63.00p58.00p58.00p1,015
Aug 22, 202558.00p58.00p58.00p58.00p3,000
Aug 20, 202558.00p61.95p55.00p58.00p16,675
Aug 19, 202558.00p58.00p55.55p58.00p2,679
Aug 18, 202558.00p58.00p58.00p58.00p6,400
Aug 14, 202558.00p61.22p56.00p58.00p9,114
Aug 13, 202558.00p61.47p60.00p58.00p32,798
Aug 12, 202558.00p55.00p55.00p55.00p2,280
Aug 11, 202558.00p62.00p53.00p55.00p45,606
Aug 8, 202558.00p62.00p57.00p57.00p32,035
Aug 7, 202558.00p62.00p57.00p58.00p10,182
Aug 6, 202558.00p62.00p56.50p58.00p8,377
Aug 5, 202558.00p57.00p57.00p58.00p6,301
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
1234
Showing 1 to 50 of 197

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Aston Martin Lagonda Global Holdings PLC80.505.92
Burberry Group PLC1,121.004.91
Marks And Spencer Group PLC358.204.31
Asos PLC286.004.19

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Itv PLC78.70-4.08
Fresnillo PLC2,166.00-3.39
Hochschild Mining PLC310.80-2.39