DSW Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 60.000 | 65.000 | 60.000 | 60.000 | 53.010 | 715 |
| 2024-09-04 | 60.000 | 60.000 | 55.000 | 60.000 | 53.010 | 91,000 |
| 2024-09-03 | 59.000 | 59.000 | 55.000 | 59.000 | 52.126 | 10,283 |
| 2024-09-02 | 59.000 | 62.040 | 59.000 | 59.000 | 52.126 | 4,009 |
| 2024-08-30 | 59.000 | 62.040 | 59.000 | 59.000 | 52.126 | 10 |
| 2024-08-29 | 59.000 | 62.040 | 59.000 | 59.000 | 52.126 | 9 |
| 2024-08-28 | 59.000 | 59.000 | 59.000 | 59.000 | 52.126 | 0 |
| 2024-08-27 | 59.000 | 59.000 | 59.000 | 59.000 | 52.126 | 0 |
| 2024-08-23 | 59.000 | 59.000 | 59.000 | 59.000 | 52.126 | 0 |
| 2024-08-22 | 59.000 | 59.000 | 59.000 | 59.000 | 52.126 | 0 |
| 2024-08-21 | 59.000 | 59.000 | 59.000 | 59.000 | 52.126 | 0 |
| 2024-08-20 | 59.000 | 59.000 | 59.000 | 59.000 | 52.126 | 0 |
| 2024-08-19 | 59.000 | 59.000 | 59.000 | 59.000 | 52.126 | 0 |
| 2024-08-16 | 59.000 | 59.000 | 59.000 | 59.000 | 52.126 | 0 |
| 2024-08-15 | 59.000 | 60.000 | 59.000 | 59.000 | 52.126 | 8,613 |
| 2024-08-14 | 59.000 | 59.000 | 55.960 | 59.000 | 52.126 | 14 |
| 2024-08-13 | 59.000 | 60.475 | 59.000 | 59.000 | 52.126 | 4,415 |
| 2024-08-12 | 59.000 | 59.000 | 55.960 | 59.000 | 52.126 | 1 |
| 2024-08-09 | 59.000 | 59.000 | 59.000 | 59.000 | 52.126 | 0 |
| 2024-08-08 | 59.000 | 59.000 | 59.000 | 59.000 | 52.126 | 0 |
| 2024-08-07 | 59.000 | 60.000 | 59.000 | 59.000 | 52.126 | 2 |
| 2024-08-06 | 59.000 | 59.000 | 55.000 | 59.000 | 52.126 | 2 |
| 2024-08-05 | 60.000 | 60.000 | 55.000 | 60.000 | 53.010 | 14,933 |
| 2024-08-02 | 60.000 | 60.000 | 56.200 | 60.000 | 53.010 | 100 |
| 2024-08-01 | 60.000 | 61.975 | 60.000 | 60.000 | 53.010 | 1 |
| 2024-07-31 | 60.000 | 60.000 | 60.000 | 60.000 | 53.010 | 3,000 |
| 2024-07-30 | 60.000 | 60.000 | 60.000 | 60.000 | 53.010 | 2,708 |
| 2024-07-29 | 60.000 | 60.000 | 60.000 | 60.000 | 53.010 | 4,292 |
| 2024-07-26 | 60.000 | 64.800 | 60.000 | 60.000 | 53.010 | 109 |
| 2024-07-25 | 60.000 | 60.000 | 56.200 | 60.000 | 53.010 | 854 |
| 2024-07-24 | 60.000 | 60.000 | 60.000 | 60.000 | 53.010 | 0 |
| 2024-07-23 | 60.000 | 60.000 | 60.000 | 60.000 | 53.010 | 0 |
| 2024-07-22 | 60.000 | 60.000 | 60.000 | 60.000 | 53.010 | 0 |
| 2024-07-19 | 60.000 | 60.000 | 60.000 | 60.000 | 53.010 | 0 |
| 2024-07-18 | 60.000 | 60.000 | 60.000 | 60.000 | 53.010 | 0 |
| 2024-07-17 | 60.000 | 60.000 | 60.000 | 60.000 | 53.010 | 0 |
| 2024-07-16 | 60.000 | 60.000 | 55.500 | 60.000 | 53.010 | 6,028 |
| 2024-07-15 | 60.000 | 60.000 | 60.000 | 60.000 | 53.010 | 0 |
| 2024-07-12 | 60.000 | 64.500 | 56.200 | 60.000 | 53.010 | 4,649 |
| 2024-07-11 | 61.000 | 62.000 | 60.000 | 60.000 | 53.010 | 200 |
| 2024-07-10 | 61.000 | 61.000 | 61.000 | 61.000 | 53.893 | 0 |
| 2024-07-09 | 57.000 | 60.000 | 57.000 | 58.500 | 51.685 | 97,121 |
| 2024-07-08 | 56.120 | 58.000 | 56.120 | 56.500 | 49.918 | 37,748 |
| 2024-07-05 | 54.500 | 56.900 | 54.500 | 54.500 | 48.151 | 375 |
| 2024-07-04 | 54.500 | 54.500 | 53.100 | 54.500 | 48.151 | 2,745 |
| 2024-07-03 | 53.500 | 53.500 | 53.500 | 53.500 | 47.267 | 0 |
| 2024-07-02 | 51.000 | 55.000 | 51.000 | 53.000 | 46.825 | 49,751 |
| 2024-07-01 | 50.000 | 50.000 | 46.025 | 50.000 | 44.175 | 34,039 |
| 2024-06-28 | 50.000 | 50.000 | 45.600 | 50.000 | 44.175 | 1 |
| 2024-06-27 | 47.500 | 51.460 | 45.000 | 50.000 | 44.175 | 3,023 |
| 2024-06-26 | 47.500 | 47.500 | 47.500 | 47.500 | 41.966 | 0 |
| 2024-06-25 | 47.500 | 51.460 | 47.500 | 47.500 | 41.966 | 7,607 |
| 2024-06-24 | 47.500 | 47.500 | 47.500 | 47.500 | 41.966 | 0 |
| 2024-06-21 | 47.500 | 47.500 | 47.500 | 47.500 | 41.966 | 0 |
| 2024-06-20 | 47.500 | 47.500 | 47.500 | 47.500 | 41.966 | 0 |
| 2024-06-19 | 47.000 | 48.000 | 46.770 | 47.500 | 41.966 | 11,449 |
| 2024-06-18 | 47.000 | 47.000 | 46.720 | 47.000 | 41.524 | 22,884 |
| 2024-06-17 | 47.000 | 51.400 | 47.000 | 47.000 | 41.524 | 5,220 |
| 2024-06-14 | 47.000 | 51.400 | 42.600 | 47.000 | 41.524 | 139 |
| 2024-06-13 | 47.600 | 49.000 | 47.600 | 48.000 | 42.408 | 10,563 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0200 GBP |
| 2025-12-11 | 0.0120 GBP |
| 2025-09-11 | 0.0200 GBP |
| 2024-12-12 | 0.0100 GBP |
| 2024-09-12 | 0.0075 GBP |
| 2023-12-14 | 0.0125 GBP |
| 2023-09-14 | 0.0200 GBP |
| 2022-12-15 | 0.0176 GBP |
| 2022-09-15 | 0.0422 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.