DSW Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	62.500	63.600	56.000	59.500	51.280	26,498
2023-09-22	62.500	62.500	62.500	62.500	53.865	0
2023-09-21	62.500	62.500	62.500	62.500	53.865	0
2023-09-20	62.500	63.700	60.000	62.500	53.865	2,364
2023-09-19	63.500	67.000	60.000	62.500	53.865	3,031
2023-09-18	63.500	63.500	60.000	63.500	54.727	2
2023-09-15	63.500	65.200	60.000	63.500	54.727	52,907
2023-09-14	63.500	65.200	63.500	63.500	54.727	17
2023-09-13	64.500	66.000	64.500	64.500	53.865	2,218
2023-09-12	64.500	67.000	62.000	67.000	55.953	17,985
2023-09-11	64.500	67.000	62.000	67.000	55.953	43,267
2023-09-08	64.500	66.000	64.500	64.500	53.865	1,514
2023-09-07	64.500	65.000	64.500	64.500	53.865	266
2023-09-06	66.000	67.000	62.000	65.000	54.283	24,887
2023-09-05	66.000	66.698	66.000	66.000	55.118	1,000
2023-09-04	66.000	66.750	65.000	66.000	55.118	4,645
2023-09-01	66.000	67.000	65.000	66.000	55.118	11,208
2023-08-31	67.500	69.000	65.000	66.000	55.118	11,224
2023-08-30	67.500	70.000	67.500	67.500	56.371	610
2023-08-29	67.500	70.000	65.000	67.500	56.371	5
2023-08-25	67.500	67.500	67.500	67.500	56.371	0
2023-08-24	67.500	69.000	65.000	67.500	56.371	123,140
2023-08-23	67.500	67.500	67.500	67.500	56.371	0
2023-08-22	67.500	69.500	67.500	67.500	56.371	8,200
2023-08-21	67.500	69.000	67.500	67.500	56.371	1
2023-08-18	67.500	67.500	65.000	67.500	56.371	15
2023-08-17	67.500	67.500	67.500	67.500	56.371	0
2023-08-16	67.500	67.500	67.500	67.500	56.371	0
2023-08-15	68.500	70.000	68.500	69.000	57.623	15,303
2023-08-14	69.500	70.000	65.000	68.500	57.206	32,729
2023-08-11	69.500	69.975	67.000	69.500	58.041	12,307
2023-08-10	69.500	69.500	69.500	69.500	58.041	0
2023-08-09	69.500	71.500	69.500	69.500	58.041	1
2023-08-08	69.500	71.500	67.350	69.500	58.041	50,717
2023-08-07	69.500	70.250	67.350	70.000	58.458	76,567
2023-08-04	68.500	69.500	67.350	69.500	58.041	307
2023-08-03	68.500	70.000	68.500	68.500	57.206	25,000
2023-08-02	67.500	70.000	67.350	68.500	57.206	149,148
2023-08-01	67.500	69.600	67.500	67.500	56.371	10,002
2023-07-31	67.500	70.000	65.000	67.500	56.371	1,475
2023-07-28	67.500	67.500	67.500	67.500	56.371	0
2023-07-27	70.000	70.000	70.000	70.000	58.458	3,750
2023-07-26	67.500	70.000	65.000	67.500	56.371	5,582
2023-07-25	67.500	67.500	67.500	67.500	56.371	0
2023-07-24	67.500	69.600	67.500	67.500	56.371	3
2023-07-21	67.500	69.625	67.500	67.500	56.371	1,086
2023-07-20	68.500	72.000	65.500	67.500	56.371	21,983
2023-07-19	68.500	72.000	65.000	68.500	57.206	75,355
2023-07-18	68.500	71.650	68.500	68.500	57.206	255,591
2023-07-17	68.500	72.000	65.000	68.500	57.206	2,100
2023-07-14	68.500	68.500	65.000	68.500	57.206	268
2023-07-13	68.500	68.500	65.000	68.500	57.206	3,283
2023-07-12	70.000	71.000	68.500	68.500	57.206	126
2023-07-11	70.000	70.000	70.000	70.000	58.458	10,000
2023-07-10	71.500	74.000	68.000	71.500	59.711	52
2023-07-07	71.500	74.000	68.700	71.500	59.711	15
2023-07-06	71.500	74.000	68.700	71.500	59.711	6,328
2023-07-05	71.500	71.500	69.100	71.500	59.711	1
2023-07-04	71.500	74.769	69.100	71.500	59.711	27
2023-07-03	71.500	75.000	68.700	71.500	59.711	30,294

← NewerPage 14 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.