DSW Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	71.500	75.000	68.700	75.000	62.634	6,978
2023-06-29	65.000	74.769	65.000	71.500	59.711	37,427
2023-06-28	64.500	66.750	64.500	64.500	53.865	1
2023-06-27	65.000	67.000	65.000	65.000	54.283	30,974
2023-06-26	65.000	66.750	65.000	65.000	54.283	99,978
2023-06-23	64.500	66.750	64.500	64.500	53.865	71
2023-06-22	64.500	66.750	64.500	64.500	53.865	88
2023-06-21	64.500	64.500	64.500	64.500	53.865	0
2023-06-20	61.500	64.500	60.000	64.500	53.865	29,294
2023-06-19	61.500	61.500	60.000	61.500	51.360	5,996
2023-06-16	60.500	62.000	58.000	61.500	51.360	60,661
2023-06-15	60.500	60.900	59.000	60.500	50.525	16,491
2023-06-14	60.500	60.900	58.000	60.500	50.525	26
2023-06-13	60.500	60.500	60.500	60.500	50.525	0
2023-06-12	60.500	61.000	58.000	60.500	50.525	3,023
2023-06-09	60.500	61.000	60.000	60.000	50.107	51,163
2023-06-08	60.500	60.500	58.000	60.500	50.525	21
2023-06-07	60.500	60.500	60.500	60.500	50.525	0
2023-06-06	60.500	61.000	60.500	60.500	50.525	8
2023-06-05	60.000	60.000	59.900	60.000	50.107	16,750
2023-06-02	60.000	60.000	59.600	60.000	50.107	28,770
2023-06-01	61.000	61.000	57.000	60.500	50.525	50,423
2023-05-31	62.450	62.450	60.000	60.500	50.525	21,964
2023-05-30	62.500	65.000	62.500	62.500	52.195	9
2023-05-26	62.500	65.000	60.000	62.500	52.195	1,727
2023-05-25	66.500	67.000	60.000	62.500	52.195	17,010
2023-05-24	66.500	68.000	65.000	66.500	55.536	23,462
2023-05-23	66.500	68.000	65.000	67.000	55.953	3,885
2023-05-22	66.500	67.000	66.500	66.500	55.536	1,500
2023-05-19	66.500	67.997	66.500	66.500	55.536	2
2023-05-18	66.500	69.500	65.000	66.500	55.536	15,190
2023-05-17	66.500	68.000	66.000	66.500	55.536	7,409
2023-05-16	68.000	68.000	65.000	65.000	54.283	181,690
2023-05-15	68.000	68.000	65.000	65.000	54.283	1,582
2023-05-12	70.225	70.225	68.000	68.000	56.788	1,625
2023-05-11	70.500	73.000	70.500	70.500	58.876	23
2023-05-10	70.500	70.500	70.500	70.500	58.876	0
2023-05-09	70.500	70.700	68.000	70.500	58.876	15
2023-05-05	70.800	70.800	69.000	70.500	58.876	57,014
2023-05-04	71.500	71.500	70.925	71.500	59.711	46
2023-05-03	71.500	71.500	71.500	71.500	59.711	0
2023-05-02	71.500	71.500	71.000	71.500	59.711	73
2023-04-28	71.500	71.500	71.125	71.500	59.711	702
2023-04-27	71.500	71.500	69.000	71.500	59.711	19
2023-04-26	71.500	71.500	71.250	71.500	59.711	23
2023-04-25	71.500	71.500	71.250	71.500	59.711	2,000
2023-04-24	71.500	72.400	69.000	71.500	59.711	37,732
2023-04-21	71.500	72.700	69.000	71.500	59.711	18,644
2023-04-20	71.500	71.500	71.500	71.500	59.711	0
2023-04-19	71.500	73.000	69.000	71.500	59.711	20,958
2023-04-18	73.000	73.000	69.000	69.000	57.623	31,685
2023-04-17	72.500	73.900	70.500	73.500	61.381	3,205
2023-04-14	70.500	73.400	70.000	72.500	60.546	23,000
2023-04-13	70.500	73.000	68.050	70.500	58.876	753
2023-04-12	71.000	71.450	70.000	70.500	58.876	32,332
2023-04-11	71.000	75.000	67.000	71.000	59.294	838
2023-04-06	71.000	73.200	71.000	71.000	59.294	49,205
2023-04-05	71.000	73.700	71.000	71.000	59.294	27
2023-04-04	73.500	76.300	67.000	71.000	59.294	100,564
2023-04-03	73.500	75.863	73.500	73.500	61.381	1,632

← NewerPage 15 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.