DSW Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 116.50 | 118.70 | 116.50 | 116.50 | 97.292 | 27,021 |
| 2023-01-05 | 116.50 | 118.75 | 113.60 | 116.00 | 96.874 | 1,006 |
| 2023-01-04 | 116.50 | 118.75 | 116.50 | 116.50 | 97.292 | 1,379 |
| 2023-01-03 | 116.50 | 120.00 | 116.50 | 116.50 | 97.292 | 12,475 |
| 2022-12-30 | 114.00 | 120.00 | 114.00 | 116.50 | 97.292 | 7,546 |
| 2022-12-29 | 109.50 | 109.50 | 109.50 | 109.50 | 91.446 | 0 |
| 2022-12-28 | 109.50 | 114.00 | 109.50 | 109.50 | 91.446 | 1,312 |
| 2022-12-23 | 109.50 | 113.45 | 109.50 | 109.50 | 91.446 | 3,437 |
| 2022-12-22 | 109.50 | 109.50 | 109.50 | 109.50 | 91.446 | 0 |
| 2022-12-21 | 109.50 | 109.50 | 109.50 | 109.50 | 91.446 | 0 |
| 2022-12-20 | 115.00 | 115.00 | 109.50 | 109.50 | 91.446 | 2,020 |
| 2022-12-19 | 117.50 | 117.50 | 117.50 | 117.50 | 98.127 | 0 |
| 2022-12-16 | 120.00 | 120.00 | 115.00 | 120.00 | 100.21 | 2 |
| 2022-12-15 | 120.00 | 120.00 | 120.00 | 120.00 | 100.21 | 0 |
| 2022-12-14 | 125.00 | 128.75 | 120.00 | 120.50 | 99.162 | 4,084 |
| 2022-12-13 | 125.00 | 125.00 | 125.00 | 125.00 | 102.87 | 0 |
| 2022-12-12 | 125.00 | 125.00 | 125.00 | 125.00 | 102.87 | 0 |
| 2022-12-09 | 125.00 | 125.00 | 120.00 | 125.00 | 102.87 | 5 |
| 2022-12-08 | 125.00 | 128.98 | 125.00 | 125.00 | 102.87 | 312 |
| 2022-12-07 | 125.00 | 128.98 | 125.00 | 125.00 | 102.87 | 6 |
| 2022-12-06 | 125.00 | 128.98 | 125.00 | 125.00 | 102.87 | 77 |
| 2022-12-05 | 125.00 | 129.00 | 122.00 | 125.00 | 102.87 | 21,611 |
| 2022-12-02 | 124.00 | 127.75 | 122.00 | 125.00 | 102.87 | 2,045 |
| 2022-12-01 | 124.00 | 130.00 | 124.00 | 124.00 | 102.04 | 20,413 |
| 2022-11-30 | 121.00 | 124.00 | 119.00 | 119.00 | 97.928 | 3,670 |
| 2022-11-29 | 125.00 | 125.00 | 115.00 | 121.00 | 99.574 | 31,019 |
| 2022-11-28 | 135.00 | 140.00 | 130.60 | 135.00 | 111.09 | 3,605 |
| 2022-11-25 | 135.00 | 140.00 | 135.00 | 135.00 | 111.09 | 2,290 |
| 2022-11-24 | 135.00 | 137.50 | 130.60 | 135.00 | 111.09 | 3 |
| 2022-11-23 | 135.00 | 135.00 | 130.60 | 135.00 | 111.09 | 2,063 |
| 2022-11-22 | 135.00 | 135.00 | 135.00 | 135.00 | 111.09 | 0 |
| 2022-11-21 | 135.00 | 137.50 | 130.60 | 135.00 | 111.09 | 1,142 |
| 2022-11-18 | 135.00 | 135.00 | 133.00 | 135.00 | 111.09 | 2,002 |
| 2022-11-17 | 135.00 | 139.99 | 132.00 | 135.00 | 111.09 | 17,789 |
| 2022-11-16 | 132.75 | 140.00 | 132.75 | 135.00 | 111.09 | 5,089 |
| 2022-11-15 | 131.50 | 133.90 | 129.30 | 131.50 | 108.21 | 4,556 |
| 2022-11-14 | 125.00 | 135.00 | 125.00 | 131.50 | 108.21 | 22,024 |
| 2022-11-11 | 117.50 | 125.00 | 112.50 | 124.00 | 102.04 | 33,127 |
| 2022-11-10 | 117.50 | 118.18 | 110.75 | 117.50 | 96.693 | 3,003 |
| 2022-11-09 | 117.50 | 120.00 | 117.50 | 117.50 | 96.693 | 6,999 |
| 2022-11-08 | 117.50 | 117.50 | 117.50 | 117.50 | 96.693 | 0 |
| 2022-11-07 | 117.50 | 117.50 | 117.50 | 117.50 | 96.693 | 0 |
| 2022-11-04 | 117.50 | 118.18 | 110.75 | 117.50 | 96.693 | 923 |
| 2022-11-03 | 117.50 | 120.00 | 110.22 | 117.50 | 96.693 | 15,581 |
| 2022-11-02 | 115.00 | 115.00 | 115.00 | 115.00 | 94.636 | 0 |
| 2022-11-01 | 115.00 | 115.00 | 115.00 | 115.00 | 94.636 | 0 |
| 2022-10-31 | 115.00 | 115.00 | 115.00 | 115.00 | 94.636 | 0 |
| 2022-10-28 | 115.00 | 115.00 | 110.00 | 115.00 | 94.636 | 6 |
| 2022-10-27 | 115.00 | 115.00 | 105.10 | 115.00 | 94.636 | 19,791 |
| 2022-10-26 | 115.00 | 115.00 | 115.00 | 115.00 | 94.636 | 0 |
| 2022-10-25 | 115.00 | 117.50 | 111.25 | 117.50 | 96.693 | 7,338 |
| 2022-10-24 | 115.00 | 117.50 | 111.00 | 115.00 | 94.636 | 14,151 |
| 2022-10-21 | 115.00 | 115.00 | 111.00 | 115.00 | 94.636 | 5,016 |
| 2022-10-20 | 115.00 | 115.00 | 111.00 | 115.00 | 94.636 | 5 |
| 2022-10-19 | 115.00 | 120.00 | 110.75 | 115.00 | 94.636 | 20,000 |
| 2022-10-18 | 112.50 | 120.00 | 110.00 | 115.00 | 94.636 | 30,005 |
| 2022-10-17 | 112.50 | 115.00 | 112.50 | 112.50 | 92.579 | 26 |
| 2022-10-14 | 112.50 | 115.00 | 112.50 | 112.50 | 92.579 | 1 |
| 2022-10-13 | 112.50 | 112.50 | 112.50 | 112.50 | 92.579 | 0 |
| 2022-10-12 | 112.50 | 115.00 | 112.50 | 112.50 | 92.579 | 67 |
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.