DSW Capital PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	51.000	52.500	51.000	51.000	45.058	27,500
2023-12-15	51.000	53.640	48.600	51.000	45.058	12
2023-12-14	51.000	54.000	48.525	51.000	45.058	7,746
2023-12-13	51.000	54.000	51.000	51.000	43.954	42,451
2023-12-12	51.000	52.500	51.000	51.000	43.954	14
2023-12-11	51.000	52.500	51.000	51.000	43.954	24
2023-12-08	51.000	52.400	50.500	51.000	43.954	23,232
2023-12-07	51.000	52.400	51.000	51.000	43.954	39,003
2023-12-06	51.000	52.500	50.000	50.500	43.523	156,595
2023-12-05	51.500	55.000	48.000	51.000	43.954	1,010
2023-12-04	51.500	54.000	50.500	51.500	44.385	40,044
2023-12-01	51.500	55.000	51.500	51.500	44.385	3,010
2023-11-30	51.500	55.000	48.858	51.500	44.385	15,550
2023-11-29	52.000	54.580	52.000	52.500	45.247	11,170
2023-11-28	53.500	54.820	53.000	53.500	46.109	300,010
2023-11-27	52.000	54.000	52.000	53.500	46.109	21,450
2023-11-24	50.500	54.000	50.500	50.500	43.523	12
2023-11-23	48.500	53.475	48.000	50.500	43.523	10,253
2023-11-22	48.500	51.860	46.400	48.000	41.369	12,061
2023-11-21	48.500	51.500	48.500	48.500	41.799	369
2023-11-20	48.500	52.000	46.400	49.000	42.230	2,703
2023-11-17	48.500	48.500	48.500	48.500	41.799	0
2023-11-16	48.500	48.500	46.400	48.500	41.799	870
2023-11-15	48.500	52.000	48.500	48.500	41.799	11,009
2023-11-14	48.500	48.500	48.500	48.500	41.799	0
2023-11-13	48.500	52.000	48.500	48.500	41.799	12,309
2023-11-10	49.000	52.000	49.000	52.000	44.816	26,271
2023-11-09	48.500	52.000	47.000	48.500	41.799	65,710
2023-11-08	48.500	51.000	46.400	48.500	41.799	31,023
2023-11-07	48.500	52.000	48.500	48.500	41.799	100
2023-11-06	51.000	52.000	49.000	52.000	44.816	19,800
2023-11-03	51.000	52.920	51.000	51.000	43.954	4,709
2023-11-02	51.000	54.000	51.000	51.000	43.954	13,312
2023-11-01	50.500	50.500	50.500	50.500	43.523	0
2023-10-31	52.500	53.000	50.000	50.500	43.523	8,389
2023-10-30	52.500	53.750	52.500	52.500	45.247	9,384
2023-10-27	52.500	52.500	52.500	52.500	45.247	0
2023-10-26	52.500	55.000	50.000	52.500	45.247	5,331
2023-10-25	52.500	52.500	52.500	52.500	45.247	0
2023-10-24	52.500	55.000	52.500	52.500	45.247	8,917
2023-10-23	55.000	55.000	55.000	55.000	47.401	4
2023-10-20	54.000	55.000	53.000	54.000	46.540	42
2023-10-19	54.000	54.640	54.000	54.000	46.540	1
2023-10-18	54.000	54.000	53.000	54.000	46.540	5,671
2023-10-17	55.500	57.000	55.500	55.500	47.832	1,019
2023-10-16	56.500	60.000	53.000	57.000	49.125	11,127
2023-10-13	55.000	55.000	53.000	55.000	47.401	5,405
2023-10-12	56.500	57.100	56.500	56.500	48.694	649
2023-10-11	56.500	57.100	56.500	56.500	48.694	30
2023-10-10	56.500	57.125	55.000	56.500	48.694	17,040
2023-10-09	56.500	57.000	53.000	56.500	48.694	2,505
2023-10-06	56.500	56.500	53.000	56.500	48.694	9
2023-10-05	56.500	56.500	56.500	56.500	48.694	0
2023-10-04	57.000	60.000	57.000	57.000	49.125	989
2023-10-03	56.500	57.250	56.500	56.500	48.694	268
2023-10-02	56.500	57.400	53.250	56.500	48.694	24,203
2023-09-29	55.500	57.550	53.250	56.500	48.694	14,234
2023-09-28	55.500	57.200	53.300	55.500	47.832	2,311
2023-09-27	55.500	57.450	55.000	55.500	47.832	14,600
2023-09-26	59.500	60.900	53.000	56.000	48.263	14,822

← NewerPage 13 of 21 · 1,224 trading daysOlder →

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.