1. Share Prices

  2. Dowlais Group PLC (DWL)

82.95p-0.25 (-0.30%)05 Nov 2025, 16:35
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
Nov 5, 202583.50p84.10p82.55p82.95p1,378,633
Nov 4, 202582.65p83.20p81.00p83.20p6,258,501
Nov 3, 202582.45p83.45p81.29p82.65p2,695,467
Oct 31, 202583.60p84.10p82.10p82.70p1,076,907
Oct 30, 202585.35p85.85p82.95p83.60p2,674,135
Oct 29, 202582.40p85.60p82.40p85.60p6,406,486
Oct 28, 202580.95p83.50p80.95p83.35p2,453,727
Oct 27, 202581.00p83.35p81.00p82.90p2,248,964
Oct 24, 202582.00p83.00p81.40p83.00p3,843,500
Oct 23, 202581.50p81.95p79.83p81.60p1,964,512
Oct 22, 202579.40p80.85p78.15p80.20p19,437,843
Oct 21, 202576.00p79.45p76.00p78.85p4,085,536
Oct 20, 202576.45p78.00p75.05p77.90p3,801,027
Oct 17, 202575.50p76.88p74.41p76.50p1,466,251
Oct 16, 202577.80p77.80p75.90p76.45p2,026,568
Oct 15, 202575.20p77.85p75.20p77.75p3,854,220
Oct 14, 202575.10p76.85p75.00p76.50p2,850,842
Oct 13, 202578.00p78.00p75.05p76.35p2,424,612
Oct 10, 202578.00p79.15p76.20p76.70p4,904,488
Oct 9, 202578.50p80.15p77.25p77.25p2,809,561
Oct 8, 202580.20p80.20p78.50p79.55p2,263,060
Oct 7, 202580.80p81.95p80.20p80.20p863,951
Oct 6, 202580.40p83.00p80.30p81.50p1,911,501
Oct 3, 202580.40p81.70p80.00p80.85p3,714,258
Oct 2, 202579.25p81.55p79.25p80.45p5,783,195
Oct 1, 202579.40p81.00p79.40p79.65p822,367
Sep 30, 202579.65p80.55p79.45p79.90p2,732,375
Sep 29, 202581.45p81.45p79.80p79.80p1,021,892
Sep 26, 202581.45p81.55p80.00p80.55p1,004,414
Sep 25, 202580.70p81.05p79.00p80.50p1,347,272
Sep 24, 202580.20p80.70p78.05p79.85p2,588,667
Sep 23, 202580.05p81.05p79.75p79.75p1,307,875
Sep 22, 202582.85p82.85p80.00p80.00p975,622
Sep 19, 202583.85p83.85p81.00p82.05p3,999,004
Sep 18, 202581.40p82.70p80.60p81.90p1,662,221
Sep 17, 202580.40p81.60p79.55p81.50p819,826
Sep 16, 202579.70p80.80p79.70p80.20p2,727,867
Sep 15, 202579.90p79.95p78.30p79.35p1,225,983
Sep 12, 202580.00p80.40p78.84p79.50p2,011,019
Sep 11, 202579.75p80.50p78.60p80.00p3,100,998
Sep 10, 202580.60p80.60p78.95p79.50p4,142,972
Sep 9, 202580.00p80.55p78.67p79.60p5,050,097
Sep 8, 202580.25p80.40p79.00p80.00p2,284,404
Sep 5, 202579.00p80.50p78.90p79.20p1,400,918
Sep 4, 202578.00p80.15p77.35p80.05p1,613,809
Sep 3, 202579.25p79.70p77.80p79.00p2,274,880
Sep 2, 202578.80p80.15p76.30p78.85p3,721,879
Sep 1, 202577.85p79.48p76.59p77.50p451,149
Aug 29, 202577.35p80.50p77.35p77.85p1,291,415
Aug 28, 202579.25p80.15p78.65p79.00p1,973,126
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.