1. Share Prices

  2. Dowlais Group PLC (DWL)

80.70p+0.50 (+0.62%)17 Sep 2025, 09:13
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
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
Aug 27, 202578.75p79.50p76.95p79.10p1,607,179
Aug 26, 202577.15p78.85p76.51p78.55p4,718,329
Aug 22, 202577.50p79.40p76.39p78.70p1,433,247
Aug 21, 202577.90p77.90p75.57p76.50p899,430
Aug 20, 202577.50p77.50p74.96p76.20p2,362,041
Aug 19, 202574.95p77.50p74.00p76.20p2,502,706
Aug 18, 202577.35p77.65p75.50p76.80p2,163,185
Aug 15, 202577.60p78.35p76.80p77.15p3,378,285
Aug 14, 202577.55p78.30p76.90p77.50p3,519,844
Aug 13, 202578.35p78.65p76.05p77.90p1,965,171
Aug 12, 202575.85p79.55p75.65p77.40p4,747,448
Aug 11, 202576.65p76.70p73.28p75.50p4,274,326
Aug 8, 202570.90p76.05p69.45p74.90p6,114,423
Aug 7, 202571.90p72.95p70.45p70.85p2,778,262
Aug 6, 202569.70p71.00p69.70p70.65p11,505,007
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Prs Reit (The) PLC110.505.64
Moonpig Group PLC208.004.94
Aston Martin Lagonda Global Holdings PLC78.603.42
Centrica PLC168.973.44
Marks And Spencer Group PLC354.403.20
Trustpilot Group PLC236.602.60

Fallers

CompanyPrice% Chg
Hochschild Mining PLC303.13-4.79
Diversified Energy Company PLC1,078.00-3.92
Fresnillo PLC2,158.38-3.73
Endeavour Mining PLC2,794.00-2.31
Chemring Group PLC586.00-2.17
Goodwin PLC10,700.00-1.83