DSW Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 112.50 | 115.00 | 105.00 | 112.50 | 92.579 | 607 |
| 2022-10-10 | 112.50 | 115.00 | 112.50 | 112.50 | 92.579 | 1 |
| 2022-10-07 | 112.50 | 112.50 | 112.50 | 112.50 | 92.579 | 4,788 |
| 2022-10-06 | 112.50 | 114.00 | 112.50 | 112.50 | 92.579 | 158 |
| 2022-10-05 | 112.50 | 115.00 | 105.00 | 112.50 | 92.579 | 5,095 |
| 2022-10-04 | 112.50 | 120.00 | 112.50 | 112.50 | 92.579 | 8,367 |
| 2022-10-03 | 112.50 | 115.00 | 112.50 | 112.50 | 92.579 | 734 |
| 2022-09-30 | 112.50 | 112.50 | 112.50 | 112.50 | 92.579 | 0 |
| 2022-09-29 | 112.50 | 115.00 | 112.50 | 112.50 | 92.579 | 77 |
| 2022-09-28 | 115.00 | 117.50 | 105.00 | 112.50 | 92.579 | 9,665 |
| 2022-09-27 | 115.00 | 115.00 | 110.00 | 115.00 | 94.636 | 3,008 |
| 2022-09-26 | 115.00 | 115.00 | 115.00 | 115.00 | 94.636 | 0 |
| 2022-09-23 | 115.00 | 115.00 | 115.00 | 115.00 | 94.636 | 0 |
| 2022-09-22 | 115.00 | 115.00 | 115.00 | 115.00 | 94.636 | 3 |
| 2022-09-21 | 115.00 | 115.00 | 115.00 | 115.00 | 94.636 | 0 |
| 2022-09-20 | 115.00 | 115.00 | 115.00 | 115.00 | 94.636 | 296 |
| 2022-09-16 | 115.00 | 115.00 | 110.00 | 115.00 | 94.636 | 15,015 |
| 2022-09-15 | 115.00 | 115.00 | 110.00 | 115.00 | 94.636 | 5,007 |
| 2022-09-14 | 115.00 | 115.00 | 115.00 | 115.00 | 91.163 | 1 |
| 2022-09-13 | 115.00 | 115.00 | 115.00 | 115.00 | 91.163 | 13 |
| 2022-09-12 | 115.00 | 115.00 | 115.00 | 115.00 | 91.163 | 2 |
| 2022-09-09 | 115.00 | 115.00 | 110.00 | 115.00 | 91.163 | 7 |
| 2022-09-08 | 115.00 | 115.00 | 110.00 | 115.00 | 91.163 | 15,968 |
| 2022-09-07 | 115.00 | 119.00 | 109.75 | 115.00 | 91.163 | 219,079 |
| 2022-09-06 | 115.00 | 119.00 | 110.30 | 115.00 | 91.163 | 1,072 |
| 2022-09-05 | 115.00 | 118.50 | 115.00 | 115.00 | 91.163 | 5 |
| 2022-09-02 | 115.00 | 116.00 | 110.25 | 113.00 | 89.578 | 3,022 |
| 2022-09-01 | 115.00 | 119.00 | 110.25 | 115.00 | 91.163 | 21,456 |
| 2022-08-31 | 115.00 | 116.00 | 111.10 | 115.00 | 91.163 | 5,002 |
| 2022-08-30 | 115.00 | 119.00 | 111.10 | 115.00 | 91.163 | 5,018 |
| 2022-08-26 | 115.00 | 119.90 | 112.00 | 115.00 | 91.163 | 20,095 |
| 2022-08-25 | 115.00 | 119.90 | 115.00 | 115.00 | 91.163 | 36 |
| 2022-08-24 | 112.50 | 119.00 | 112.50 | 115.00 | 91.163 | 202,000 |
| 2022-08-23 | 112.50 | 115.32 | 108.00 | 112.50 | 89.182 | 61,700 |
| 2022-08-22 | 112.50 | 118.50 | 112.50 | 112.50 | 89.182 | 2 |
| 2022-08-19 | 112.50 | 112.50 | 112.50 | 112.50 | 89.182 | 0 |
| 2022-08-18 | 111.00 | 115.00 | 111.00 | 112.50 | 89.182 | 32,500 |
| 2022-08-17 | 106.00 | 108.66 | 103.00 | 106.50 | 84.425 | 4,445 |
| 2022-08-16 | 106.00 | 106.00 | 102.00 | 106.00 | 84.029 | 20,089 |
| 2022-08-15 | 107.00 | 109.68 | 106.00 | 106.00 | 84.029 | 7,895 |
| 2022-08-12 | 107.00 | 107.00 | 107.00 | 107.00 | 84.822 | 0 |
| 2022-08-11 | 107.00 | 110.00 | 107.00 | 107.00 | 84.822 | 6 |
| 2022-08-10 | 107.00 | 107.00 | 104.00 | 107.00 | 84.822 | 11 |
| 2022-08-09 | 107.00 | 109.68 | 107.00 | 107.00 | 84.822 | 4,000 |
| 2022-08-08 | 107.00 | 110.00 | 107.00 | 107.00 | 84.822 | 272 |
| 2022-08-05 | 107.00 | 107.00 | 104.00 | 107.00 | 84.822 | 2,000 |
| 2022-08-04 | 107.00 | 109.00 | 107.00 | 107.00 | 84.822 | 1 |
| 2022-08-03 | 107.00 | 107.00 | 104.00 | 107.00 | 84.822 | 3 |
| 2022-08-02 | 107.00 | 107.00 | 104.00 | 107.00 | 84.822 | 3,004 |
| 2022-08-01 | 107.00 | 107.00 | 104.00 | 107.00 | 84.822 | 2 |
| 2022-07-29 | 107.00 | 107.00 | 105.00 | 107.00 | 84.822 | 15,000 |
| 2022-07-28 | 107.00 | 107.00 | 105.00 | 107.00 | 84.822 | 15,300 |
| 2022-07-27 | 107.00 | 107.00 | 107.00 | 107.00 | 84.822 | 0 |
| 2022-07-26 | 106.00 | 107.00 | 106.00 | 106.00 | 84.029 | 1,200 |
| 2022-07-25 | 102.50 | 102.50 | 95.000 | 102.50 | 81.254 | 29,408 |
| 2022-07-22 | 102.50 | 104.00 | 100.00 | 102.50 | 81.254 | 68,443 |
| 2022-07-21 | 105.00 | 105.00 | 98.000 | 102.50 | 81.254 | 8,167 |
| 2022-07-20 | 110.00 | 110.00 | 105.00 | 110.00 | 87.200 | 2 |
| 2022-07-19 | 112.00 | 112.00 | 110.00 | 110.00 | 87.200 | 267 |
| 2022-07-18 | 112.50 | 112.50 | 112.50 | 112.50 | 89.182 | 0 |
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.