DSW Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 72.000 | 75.995 | 72.000 | 73.500 | 61.381 | 115,967 |
| 2023-03-30 | 68.500 | 73.000 | 68.500 | 71.500 | 59.711 | 69,109 |
| 2023-03-29 | 68.500 | 71.720 | 67.500 | 68.500 | 57.206 | 26,575 |
| 2023-03-28 | 70.000 | 73.000 | 65.000 | 68.500 | 57.206 | 8,634 |
| 2023-03-27 | 73.400 | 73.400 | 70.000 | 70.000 | 58.458 | 12,027 |
| 2023-03-24 | 74.000 | 74.000 | 74.000 | 74.000 | 61.799 | 0 |
| 2023-03-23 | 74.000 | 74.000 | 70.000 | 74.000 | 61.799 | 184 |
| 2023-03-22 | 74.000 | 74.880 | 73.850 | 74.000 | 61.799 | 219 |
| 2023-03-21 | 74.000 | 74.000 | 73.975 | 74.000 | 61.799 | 3,649 |
| 2023-03-20 | 74.000 | 74.880 | 68.000 | 74.000 | 61.799 | 27,323 |
| 2023-03-17 | 74.000 | 75.850 | 74.000 | 74.000 | 61.799 | 27,480 |
| 2023-03-16 | 74.000 | 74.700 | 70.000 | 74.000 | 61.799 | 1,359 |
| 2023-03-15 | 74.000 | 74.880 | 74.000 | 74.000 | 61.799 | 2,675 |
| 2023-03-14 | 75.000 | 75.000 | 70.000 | 74.000 | 61.799 | 25,925 |
| 2023-03-13 | 74.000 | 74.000 | 74.000 | 74.000 | 61.799 | 8 |
| 2023-03-10 | 75.000 | 76.000 | 70.800 | 75.000 | 62.634 | 3,259 |
| 2023-03-09 | 75.000 | 80.000 | 75.000 | 75.000 | 62.634 | 2,782 |
| 2023-03-08 | 75.000 | 80.000 | 75.000 | 75.000 | 62.634 | 67,022 |
| 2023-03-07 | 75.000 | 77.000 | 75.000 | 75.000 | 62.634 | 59,005 |
| 2023-03-06 | 75.000 | 76.750 | 75.000 | 75.000 | 62.634 | 7,808 |
| 2023-03-03 | 75.000 | 77.000 | 75.000 | 75.000 | 62.634 | 75 |
| 2023-03-02 | 75.000 | 77.000 | 70.000 | 75.000 | 62.634 | 3,286 |
| 2023-03-01 | 76.500 | 80.000 | 70.000 | 75.000 | 62.634 | 970 |
| 2023-02-28 | 76.500 | 80.000 | 73.000 | 73.000 | 60.964 | 21,256 |
| 2023-02-27 | 78.000 | 79.900 | 73.000 | 75.000 | 62.634 | 42,408 |
| 2023-02-24 | 75.000 | 81.000 | 75.000 | 78.000 | 65.139 | 25,434 |
| 2023-02-23 | 75.000 | 77.000 | 73.000 | 75.000 | 62.634 | 22,403 |
| 2023-02-22 | 74.500 | 76.300 | 74.500 | 74.500 | 62.216 | 38,386 |
| 2023-02-21 | 75.000 | 77.000 | 75.000 | 75.000 | 62.634 | 166,761 |
| 2023-02-20 | 73.500 | 76.000 | 73.500 | 73.500 | 61.381 | 19,888 |
| 2023-02-17 | 73.000 | 76.000 | 73.000 | 73.000 | 60.964 | 21,055 |
| 2023-02-16 | 78.500 | 78.500 | 71.000 | 73.000 | 60.964 | 90,034 |
| 2023-02-15 | 78.500 | 78.900 | 78.500 | 78.500 | 65.557 | 3 |
| 2023-02-14 | 78.500 | 78.900 | 77.400 | 78.500 | 65.557 | 438 |
| 2023-02-13 | 78.500 | 80.000 | 75.000 | 78.500 | 65.557 | 9,168 |
| 2023-02-10 | 78.500 | 82.000 | 75.550 | 78.500 | 65.557 | 29,843 |
| 2023-02-09 | 81.250 | 81.250 | 75.000 | 78.500 | 65.557 | 79,572 |
| 2023-02-08 | 82.500 | 82.500 | 75.000 | 82.500 | 68.897 | 26,533 |
| 2023-02-07 | 84.000 | 84.000 | 80.000 | 84.000 | 70.150 | 1,000 |
| 2023-02-06 | 84.000 | 88.000 | 80.000 | 84.000 | 70.150 | 8,809 |
| 2023-02-03 | 84.000 | 84.750 | 80.000 | 84.000 | 70.150 | 4,973 |
| 2023-02-02 | 84.000 | 88.000 | 80.000 | 84.000 | 70.150 | 13,169 |
| 2023-02-01 | 83.000 | 86.000 | 80.000 | 85.000 | 70.985 | 12,982 |
| 2023-01-31 | 83.000 | 84.900 | 78.000 | 83.000 | 69.315 | 1,349 |
| 2023-01-30 | 83.000 | 88.000 | 78.500 | 83.000 | 69.315 | 6,368 |
| 2023-01-27 | 83.000 | 84.990 | 78.000 | 83.000 | 69.315 | 36 |
| 2023-01-26 | 82.000 | 87.000 | 78.000 | 82.500 | 68.897 | 24,401 |
| 2023-01-25 | 81.000 | 87.000 | 77.000 | 85.000 | 70.985 | 8,845 |
| 2023-01-24 | 87.900 | 87.900 | 77.000 | 84.000 | 70.150 | 56,757 |
| 2023-01-23 | 89.500 | 90.000 | 84.000 | 89.000 | 74.326 | 157,866 |
| 2023-01-20 | 100.00 | 103.50 | 87.000 | 90.000 | 75.161 | 271,704 |
| 2023-01-19 | 118.00 | 118.45 | 118.00 | 118.00 | 98.544 | 11 |
| 2023-01-18 | 117.00 | 118.45 | 114.60 | 117.00 | 97.709 | 11,712 |
| 2023-01-17 | 117.00 | 118.63 | 116.10 | 117.00 | 97.709 | 13,634 |
| 2023-01-16 | 117.00 | 120.00 | 117.00 | 117.00 | 97.709 | 30,196 |
| 2023-01-13 | 118.50 | 120.00 | 116.10 | 117.00 | 97.709 | 7,156 |
| 2023-01-12 | 118.50 | 120.00 | 118.50 | 118.50 | 98.962 | 1,588 |
| 2023-01-11 | 116.50 | 118.70 | 114.40 | 116.50 | 97.292 | 6,415 |
| 2023-01-10 | 116.50 | 118.70 | 116.50 | 116.50 | 97.292 | 4 |
| 2023-01-09 | 116.50 | 118.70 | 116.50 | 116.50 | 97.292 | 2,097 |
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.