1. Share Prices

  2. Dsw Capital PLC (DSW)

45.03p-4.97 (-9.94%)05 Nov 2025, 11:52
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
Nov 4, 202550.00p54.00p53.00p50.00p1,457
Nov 3, 202550.00p55.00p45.00p50.00p2,760
Oct 31, 202550.00p53.50p50.00p50.00p33,452
Oct 29, 202547.50p50.00p45.00p50.00p48,048
Oct 28, 202547.50p49.25p45.20p47.50p35,083
Oct 27, 202547.50p50.00p45.00p47.50p82,646
Oct 24, 202550.00p50.00p45.00p47.50p40,990
Oct 23, 202550.00p52.45p50.00p50.00p11,424
Oct 21, 202550.00p50.00p46.50p50.00p5,870
Oct 20, 202550.00p54.80p50.00p50.00p3,814
Oct 17, 202550.00p55.00p45.00p50.00p29,534
Oct 16, 202545.00p55.00p40.00p50.00p75,721
Oct 15, 202555.00p57.99p40.00p45.00p76,451
Oct 14, 202555.00p60.00p50.00p53.00p3,446
Oct 13, 202556.00p60.00p50.00p55.00p22,399
Oct 10, 202557.00p60.00p52.00p56.00p425
Oct 9, 202557.00p52.60p51.50p57.00p350
Oct 7, 202557.00p58.97p52.00p57.00p31,680
Oct 6, 202557.00p61.90p53.00p57.00p8,405
Oct 3, 202557.00p59.28p52.60p57.00p718
Oct 2, 202557.00p59.45p53.00p55.00p14,758
Oct 1, 202557.00p56.00p56.00p57.00p8,300
Sep 30, 202557.00p61.40p61.40p57.00p341
Sep 29, 202555.00p62.00p56.00p56.00p12,069
Sep 25, 202555.00p59.40p50.60p55.00p1,889
Sep 24, 202555.00p57.92p55.00p55.00p51,417
Sep 23, 202555.00p52.00p50.00p55.00p7,773
Sep 22, 202555.00p50.60p50.00p55.00p7,208
Sep 19, 202555.00p58.12p56.00p56.00p7,000
Sep 18, 202555.00p58.16p58.16p55.00p347
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
12345
Showing 1 to 50 of 209

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC377.6020.72
Trainline PLC267.705.23
Bluefield Solar Income Fund Limited75.504.57
International Workplace Group PLC222.253.37
Lancashire Holdings Limited668.003.41
Burberry Group PLC1,200.002.70

Fallers

CompanyPrice% Chg
Tp Icap Group PLC243.90-6.91
Playtech PLC236.27-4.54
Allianz Technology Trust PLC518.00-3.36
Polar Capital Technology Trust PLC461.15-2.40
Fresnillo PLC2,120.30-2.38
Senior PLC189.00-2.38