DSW Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	112.50	112.50	110.00	112.50	89.182	2
2022-07-14	116.50	117.00	110.00	112.50	89.182	12,032
2022-07-13	116.50	117.00	113.00	116.50	92.352	2,853
2022-07-12	116.50	116.50	113.00	116.50	92.352	7
2022-07-11	116.50	116.50	116.50	116.50	92.352	0
2022-07-08	116.50	117.00	116.50	116.50	92.352	1,993
2022-07-07	116.50	116.50	116.50	116.50	92.352	0
2022-07-06	116.50	116.50	116.50	116.50	92.352	0
2022-07-05	116.50	116.50	116.50	116.50	92.352	0
2022-07-04	116.50	116.50	116.50	116.50	92.352	0
2022-07-01	116.50	116.50	116.50	116.50	92.352	0
2022-06-30	116.50	118.25	116.50	116.50	92.352	7
2022-06-29	116.50	116.50	113.00	116.50	92.352	7
2022-06-28	116.50	117.35	116.50	116.50	92.352	4,175
2022-06-27	115.00	115.00	110.00	115.00	91.163	6
2022-06-24	115.00	115.00	110.00	115.00	91.163	14
2022-06-23	115.00	117.35	110.00	115.00	91.163	503
2022-06-22	115.00	117.50	115.00	115.00	91.163	9
2022-06-21	115.00	115.00	110.00	115.00	91.163	175
2022-06-20	115.00	115.00	115.00	115.00	91.163	0
2022-06-17	115.00	118.90	110.00	115.00	91.163	4
2022-06-16	115.00	115.00	115.00	115.00	91.163	0
2022-06-15	115.00	118.90	115.00	115.00	91.163	1,000
2022-06-14	119.00	119.00	110.00	115.00	91.163	4,051
2022-06-13	122.50	122.50	122.50	122.50	97.109	0
2022-06-10	122.50	122.50	122.50	122.50	97.109	0
2022-06-09	122.50	122.50	116.00	122.50	97.109	10,000
2022-06-08	122.50	122.50	122.50	122.50	97.109	0
2022-06-07	122.50	122.50	116.00	122.50	97.109	402
2022-06-06	122.50	122.50	116.00	122.50	97.109	2
2022-06-01	122.50	122.50	116.00	122.50	97.109	22
2022-05-31	122.50	122.50	116.00	122.50	97.109	44
2022-05-30	122.50	122.50	122.50	122.50	97.109	3
2022-05-27	122.50	123.00	122.50	122.50	97.109	1,015
2022-05-26	122.50	125.95	116.00	122.50	97.109	12,930
2022-05-25	122.50	125.00	122.50	122.50	97.109	45,836
2022-05-24	122.50	126.00	115.75	122.50	97.109	187
2022-05-23	122.50	134.00	120.00	122.50	97.109	39,001
2022-05-20	122.50	122.50	115.00	122.50	97.109	3,345
2022-05-19	122.50	122.50	115.00	122.50	97.109	682
2022-05-18	122.50	122.50	122.00	122.50	97.109	18
2022-05-17	122.50	122.50	115.00	122.50	97.109	74
2022-05-16	122.50	122.50	122.00	122.50	97.109	1,225
2022-05-13	122.50	122.50	115.00	122.50	97.109	45
2022-05-12	122.50	122.50	115.50	122.50	97.109	3,034
2022-05-11	122.50	125.03	115.50	122.50	97.109	400,391
2022-05-10	114.50	129.50	114.50	122.50	97.109	28,775
2022-05-09	106.50	107.00	106.50	106.50	84.425	43
2022-05-06	106.50	110.00	100.25	106.50	84.425	5,888
2022-05-05	106.50	110.00	100.25	106.50	84.425	50
2022-05-04	106.50	110.00	106.50	106.50	84.425	181
2022-05-03	106.50	110.00	106.50	106.50	84.425	4
2022-04-29	106.50	106.50	106.50	106.50	84.425	0
2022-04-28	106.50	106.50	100.25	106.50	84.425	5,003
2022-04-27	107.50	107.50	107.50	107.50	85.218	0
2022-04-26	107.50	107.50	107.50	107.50	85.218	0
2022-04-25	107.50	111.25	101.53	107.50	85.218	361
2022-04-22	107.50	107.50	101.50	107.50	85.218	4
2022-04-21	107.50	111.25	101.50	107.50	85.218	7
2022-04-20	107.50	111.25	107.50	107.50	85.218	3

← NewerPage 19 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.