DSW Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 47.000 | 51.700 | 47.000 | 47.000 | 41.524 | 3,144 |
| 2024-06-11 | 49.000 | 52.000 | 49.000 | 49.000 | 43.291 | 202 |
| 2024-06-10 | 47.000 | 47.000 | 46.600 | 47.000 | 41.524 | 2,500 |
| 2024-06-07 | 47.000 | 51.700 | 47.000 | 47.000 | 41.524 | 1 |
| 2024-06-06 | 47.000 | 47.000 | 47.000 | 47.000 | 41.524 | 0 |
| 2024-06-05 | 47.000 | 47.000 | 47.000 | 47.000 | 41.524 | 0 |
| 2024-06-04 | 47.000 | 52.000 | 47.000 | 47.000 | 41.524 | 803 |
| 2024-06-03 | 47.000 | 47.000 | 47.000 | 47.000 | 41.524 | 0 |
| 2024-05-31 | 47.000 | 51.200 | 47.000 | 47.000 | 41.524 | 3,883 |
| 2024-05-30 | 47.000 | 51.200 | 47.000 | 47.000 | 41.524 | 600 |
| 2024-05-29 | 47.000 | 52.000 | 42.000 | 47.000 | 41.524 | 90 |
| 2024-05-28 | 47.000 | 47.000 | 47.000 | 47.000 | 41.524 | 0 |
| 2024-05-24 | 47.000 | 47.000 | 47.000 | 47.000 | 41.524 | 0 |
| 2024-05-23 | 47.000 | 51.200 | 47.000 | 47.000 | 41.524 | 1 |
| 2024-05-22 | 47.000 | 51.200 | 47.000 | 47.000 | 41.524 | 3 |
| 2024-05-21 | 47.000 | 47.000 | 45.150 | 47.000 | 41.524 | 3,960 |
| 2024-05-20 | 47.000 | 47.000 | 47.000 | 47.000 | 41.524 | 0 |
| 2024-05-17 | 47.000 | 50.800 | 47.000 | 47.000 | 41.524 | 3,098 |
| 2024-05-16 | 47.000 | 47.000 | 44.500 | 47.000 | 41.524 | 421 |
| 2024-05-15 | 47.000 | 50.800 | 46.000 | 47.000 | 41.524 | 21,955 |
| 2024-05-14 | 50.000 | 50.000 | 50.000 | 50.000 | 44.175 | 0 |
| 2024-05-13 | 50.000 | 55.000 | 46.000 | 50.000 | 44.175 | 134 |
| 2024-05-10 | 50.000 | 50.000 | 50.000 | 50.000 | 44.175 | 5,000 |
| 2024-05-09 | 50.000 | 50.000 | 46.000 | 50.000 | 44.175 | 14,319 |
| 2024-05-08 | 50.000 | 50.000 | 50.000 | 50.000 | 44.175 | 10 |
| 2024-05-07 | 50.000 | 50.000 | 46.000 | 50.000 | 44.175 | 6 |
| 2024-05-03 | 50.000 | 50.000 | 50.000 | 50.000 | 44.175 | 0 |
| 2024-05-02 | 50.000 | 51.200 | 45.000 | 50.000 | 44.175 | 37,148 |
| 2024-05-01 | 50.000 | 50.000 | 50.000 | 50.000 | 44.175 | 0 |
| 2024-04-30 | 50.000 | 50.000 | 50.000 | 50.000 | 44.175 | 0 |
| 2024-04-29 | 50.000 | 51.475 | 49.330 | 50.000 | 44.175 | 30,812 |
| 2024-04-26 | 50.000 | 50.000 | 49.330 | 50.000 | 44.175 | 5,914 |
| 2024-04-25 | 50.000 | 50.000 | 49.330 | 50.000 | 44.175 | 400 |
| 2024-04-24 | 50.000 | 50.000 | 50.000 | 50.000 | 44.175 | 0 |
| 2024-04-23 | 50.000 | 50.000 | 45.000 | 50.000 | 44.175 | 9,468 |
| 2024-04-22 | 50.000 | 50.000 | 49.330 | 50.000 | 44.175 | 13 |
| 2024-04-19 | 50.000 | 55.000 | 45.000 | 50.000 | 44.175 | 13,361 |
| 2024-04-18 | 50.000 | 50.000 | 50.000 | 50.000 | 44.175 | 0 |
| 2024-04-17 | 50.000 | 50.000 | 45.000 | 50.000 | 44.175 | 7 |
| 2024-04-16 | 50.000 | 50.000 | 50.000 | 50.000 | 44.175 | 0 |
| 2024-04-15 | 50.000 | 50.000 | 50.000 | 50.000 | 44.175 | 0 |
| 2024-04-12 | 50.000 | 50.000 | 50.000 | 50.000 | 44.175 | 0 |
| 2024-04-11 | 50.000 | 50.000 | 49.330 | 50.000 | 44.175 | 183 |
| 2024-04-10 | 50.000 | 55.000 | 49.330 | 50.000 | 44.175 | 1,276 |
| 2024-04-09 | 50.000 | 50.000 | 50.000 | 50.000 | 44.175 | 101,335 |
| 2024-04-08 | 50.000 | 55.000 | 49.800 | 50.000 | 44.175 | 19,133 |
| 2024-04-05 | 50.000 | 50.000 | 49.800 | 50.000 | 44.175 | 1,200 |
| 2024-04-04 | 50.000 | 50.000 | 50.000 | 50.000 | 44.175 | 2,400 |
| 2024-04-03 | 50.000 | 50.000 | 50.000 | 50.000 | 44.175 | 10,524 |
| 2024-04-02 | 50.000 | 50.000 | 49.000 | 50.000 | 44.175 | 8 |
| 2024-03-28 | 50.000 | 55.465 | 47.000 | 51.000 | 45.058 | 29,968 |
| 2024-03-27 | 50.000 | 50.000 | 47.200 | 50.000 | 44.175 | 2,851 |
| 2024-03-26 | 50.000 | 50.000 | 50.000 | 50.000 | 44.175 | 0 |
| 2024-03-25 | 50.000 | 50.000 | 50.000 | 50.000 | 44.175 | 0 |
| 2024-03-22 | 50.000 | 50.000 | 48.800 | 50.000 | 44.175 | 61,691 |
| 2024-03-21 | 50.000 | 50.000 | 47.200 | 50.000 | 44.175 | 400 |
| 2024-03-20 | 50.000 | 50.000 | 50.000 | 50.000 | 44.175 | 0 |
| 2024-03-19 | 50.000 | 50.000 | 45.000 | 50.000 | 44.175 | 36 |
| 2024-03-18 | 48.000 | 48.000 | 48.000 | 48.000 | 42.408 | 124 |
| 2024-03-15 | 50.000 | 54.500 | 50.000 | 50.000 | 44.175 | 5,036 |
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.