DSW Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 50.000 | 50.000 | 49.725 | 50.000 | 44.175 | 9,400 |
| 2024-03-13 | 50.000 | 50.000 | 50.000 | 50.000 | 44.175 | 0 |
| 2024-03-12 | 50.000 | 50.000 | 50.000 | 50.000 | 44.175 | 0 |
| 2024-03-11 | 50.000 | 54.500 | 47.500 | 50.000 | 44.175 | 4,507 |
| 2024-03-08 | 50.000 | 54.500 | 48.000 | 50.000 | 44.175 | 2,573 |
| 2024-03-07 | 50.000 | 55.000 | 45.000 | 48.000 | 42.408 | 309 |
| 2024-03-06 | 50.000 | 55.000 | 46.000 | 50.000 | 44.175 | 17,050 |
| 2024-03-05 | 50.000 | 53.000 | 50.000 | 50.000 | 44.175 | 30,000 |
| 2024-03-04 | 50.000 | 50.000 | 50.000 | 50.000 | 44.175 | 0 |
| 2024-03-01 | 50.000 | 50.000 | 50.000 | 50.000 | 44.175 | 0 |
| 2024-02-29 | 50.000 | 53.000 | 50.000 | 50.000 | 44.175 | 66 |
| 2024-02-28 | 48.000 | 48.000 | 48.000 | 48.000 | 42.408 | 3,000 |
| 2024-02-27 | 48.000 | 48.000 | 48.000 | 48.000 | 42.408 | 1,477 |
| 2024-02-26 | 50.000 | 55.000 | 45.000 | 48.000 | 42.408 | 14,981 |
| 2024-02-23 | 51.000 | 51.000 | 51.000 | 51.000 | 45.058 | 300 |
| 2024-02-22 | 50.000 | 54.000 | 47.000 | 50.000 | 44.175 | 7,047 |
| 2024-02-21 | 50.000 | 50.000 | 47.000 | 50.000 | 44.175 | 268 |
| 2024-02-20 | 50.000 | 50.000 | 48.050 | 50.000 | 44.175 | 6,769 |
| 2024-02-19 | 49.000 | 49.000 | 48.000 | 49.000 | 43.291 | 32 |
| 2024-02-16 | 48.000 | 53.000 | 48.000 | 53.000 | 46.825 | 117,208 |
| 2024-02-15 | 40.000 | 52.500 | 35.600 | 48.000 | 42.408 | 90,317 |
| 2024-02-14 | 62.500 | 65.000 | 58.300 | 60.500 | 53.452 | 5,533 |
| 2024-02-13 | 62.500 | 62.888 | 58.500 | 58.500 | 51.685 | 5,789 |
| 2024-02-12 | 62.500 | 64.700 | 60.000 | 62.500 | 55.219 | 17,802 |
| 2024-02-09 | 62.500 | 64.700 | 60.300 | 62.500 | 55.219 | 10 |
| 2024-02-08 | 62.500 | 62.500 | 60.000 | 62.500 | 55.219 | 293 |
| 2024-02-07 | 62.500 | 64.000 | 60.000 | 62.500 | 55.219 | 5,082 |
| 2024-02-06 | 61.000 | 65.000 | 61.000 | 64.000 | 56.544 | 58,051 |
| 2024-02-05 | 60.500 | 64.000 | 59.150 | 64.000 | 56.544 | 23,875 |
| 2024-02-02 | 60.500 | 63.790 | 58.400 | 60.500 | 53.452 | 2,936 |
| 2024-02-01 | 60.500 | 63.790 | 58.520 | 60.500 | 53.452 | 8,698 |
| 2024-01-31 | 60.500 | 62.000 | 58.400 | 60.500 | 53.452 | 4,903 |
| 2024-01-30 | 59.500 | 63.000 | 58.100 | 62.000 | 54.777 | 12,099 |
| 2024-01-29 | 58.500 | 61.790 | 58.500 | 58.500 | 51.685 | 24 |
| 2024-01-26 | 58.500 | 62.000 | 55.700 | 58.500 | 51.685 | 11,912 |
| 2024-01-25 | 58.500 | 61.790 | 56.750 | 58.500 | 51.685 | 13,047 |
| 2024-01-24 | 58.500 | 61.580 | 58.500 | 58.500 | 51.685 | 1,263 |
| 2024-01-23 | 58.500 | 61.580 | 57.025 | 58.500 | 51.685 | 1,075 |
| 2024-01-22 | 58.500 | 58.500 | 58.500 | 58.500 | 51.685 | 0 |
| 2024-01-19 | 58.500 | 58.500 | 55.000 | 58.500 | 51.685 | 2,326 |
| 2024-01-18 | 58.500 | 60.000 | 58.500 | 58.500 | 51.685 | 8,804 |
| 2024-01-17 | 57.000 | 60.000 | 54.000 | 54.000 | 47.709 | 40,392 |
| 2024-01-16 | 57.500 | 60.000 | 55.300 | 60.000 | 53.010 | 6,649 |
| 2024-01-15 | 56.000 | 57.500 | 54.000 | 57.500 | 50.801 | 17,457 |
| 2024-01-12 | 55.000 | 57.000 | 54.000 | 55.500 | 49.034 | 19,926 |
| 2024-01-11 | 54.500 | 57.000 | 53.750 | 55.000 | 48.592 | 7,000 |
| 2024-01-10 | 54.500 | 56.000 | 52.500 | 54.500 | 48.151 | 3,285 |
| 2024-01-09 | 51.500 | 56.500 | 51.500 | 53.500 | 47.267 | 88,659 |
| 2024-01-08 | 51.500 | 54.580 | 48.000 | 51.500 | 45.500 | 57,249 |
| 2024-01-05 | 51.500 | 51.500 | 51.500 | 51.500 | 45.500 | 0 |
| 2024-01-04 | 51.500 | 55.000 | 49.000 | 51.500 | 45.500 | 49,719 |
| 2024-01-03 | 51.500 | 51.500 | 51.500 | 51.500 | 45.500 | 0 |
| 2024-01-02 | 51.500 | 54.580 | 48.700 | 53.500 | 47.267 | 34,551 |
| 2023-12-29 | 51.500 | 54.500 | 51.500 | 51.500 | 45.500 | 8,246 |
| 2023-12-28 | 51.500 | 55.000 | 51.500 | 51.500 | 45.500 | 3,136 |
| 2023-12-27 | 52.500 | 53.000 | 52.500 | 53.000 | 46.825 | 59,294 |
| 2023-12-22 | 51.000 | 51.000 | 51.000 | 51.000 | 45.058 | 0 |
| 2023-12-21 | 52.000 | 53.000 | 52.000 | 53.000 | 46.825 | 34,368 |
| 2023-12-20 | 52.000 | 53.640 | 52.000 | 53.000 | 46.825 | 20,426 |
| 2023-12-19 | 51.000 | 53.640 | 51.000 | 51.000 | 45.058 | 401 |
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.