DSW Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 107.50 | 111.25 | 107.50 | 107.50 | 85.218 | 6 |
| 2022-04-14 | 107.50 | 111.25 | 107.50 | 107.50 | 85.218 | 1 |
| 2022-04-13 | 107.50 | 111.25 | 107.50 | 107.50 | 85.218 | 4 |
| 2022-04-12 | 107.50 | 111.25 | 107.50 | 107.50 | 85.218 | 20 |
| 2022-04-11 | 107.50 | 108.00 | 107.50 | 107.50 | 85.218 | 9,259 |
| 2022-04-08 | 107.50 | 107.50 | 107.50 | 107.50 | 85.218 | 0 |
| 2022-04-07 | 107.50 | 107.50 | 107.50 | 107.50 | 85.218 | 0 |
| 2022-04-06 | 107.50 | 107.50 | 107.50 | 107.50 | 85.218 | 0 |
| 2022-04-05 | 107.50 | 107.50 | 107.50 | 107.50 | 85.218 | 0 |
| 2022-04-04 | 107.50 | 107.50 | 107.50 | 107.50 | 85.218 | 0 |
| 2022-04-01 | 107.50 | 107.50 | 100.00 | 107.50 | 85.218 | 10,010 |
| 2022-03-31 | 107.50 | 107.50 | 107.50 | 107.50 | 85.218 | 0 |
| 2022-03-30 | 107.50 | 108.00 | 107.50 | 107.50 | 85.218 | 18 |
| 2022-03-29 | 105.00 | 107.50 | 105.00 | 107.50 | 85.218 | 16,714 |
| 2022-03-28 | 105.00 | 105.00 | 100.00 | 105.00 | 83.236 | 13 |
| 2022-03-25 | 105.00 | 105.75 | 100.00 | 105.00 | 83.236 | 188 |
| 2022-03-24 | 105.00 | 105.75 | 105.00 | 105.00 | 83.236 | 8 |
| 2022-03-23 | 105.00 | 105.00 | 100.00 | 105.00 | 83.236 | 5 |
| 2022-03-22 | 105.00 | 105.00 | 105.00 | 105.00 | 83.236 | 0 |
| 2022-03-21 | 105.00 | 105.75 | 105.00 | 105.00 | 83.236 | 2 |
| 2022-03-18 | 105.00 | 105.00 | 100.00 | 105.00 | 83.236 | 110 |
| 2022-03-17 | 105.00 | 105.00 | 105.00 | 105.00 | 83.236 | 5 |
| 2022-03-16 | 105.00 | 105.00 | 105.00 | 105.00 | 83.236 | 0 |
| 2022-03-15 | 105.00 | 105.00 | 105.00 | 105.00 | 83.236 | 0 |
| 2022-03-14 | 106.00 | 106.00 | 100.00 | 105.00 | 83.236 | 10,741 |
| 2022-03-11 | 110.00 | 110.00 | 108.00 | 110.00 | 87.200 | 4 |
| 2022-03-10 | 110.00 | 110.00 | 105.00 | 110.00 | 87.200 | 2 |
| 2022-03-09 | 110.00 | 110.00 | 110.00 | 110.00 | 87.200 | 0 |
| 2022-03-08 | 110.00 | 110.00 | 110.00 | 110.00 | 87.200 | 0 |
| 2022-03-07 | 110.00 | 110.00 | 108.00 | 110.00 | 87.200 | 111 |
| 2022-03-04 | 110.00 | 110.00 | 110.00 | 110.00 | 87.200 | 0 |
| 2022-03-03 | 110.00 | 110.00 | 105.00 | 110.00 | 87.200 | 161 |
| 2022-03-02 | 110.00 | 110.00 | 110.00 | 110.00 | 87.200 | 0 |
| 2022-03-01 | 110.00 | 110.00 | 105.00 | 110.00 | 87.200 | 1,905 |
| 2022-02-28 | 110.00 | 110.00 | 108.75 | 110.00 | 87.200 | 1 |
| 2022-02-25 | 110.00 | 110.00 | 109.00 | 110.00 | 87.200 | 137 |
| 2022-02-24 | 110.00 | 110.00 | 109.00 | 110.00 | 87.200 | 6 |
| 2022-02-23 | 112.50 | 114.00 | 105.00 | 110.00 | 87.200 | 2,550 |
| 2022-02-22 | 115.00 | 117.50 | 108.00 | 112.50 | 89.182 | 4,071 |
| 2022-02-21 | 115.00 | 117.75 | 110.00 | 115.00 | 91.163 | 3,833 |
| 2022-02-18 | 115.00 | 115.00 | 115.00 | 115.00 | 91.163 | 0 |
| 2022-02-17 | 115.00 | 118.00 | 112.00 | 115.00 | 91.163 | 7,664 |
| 2022-02-16 | 115.00 | 115.00 | 113.00 | 115.00 | 91.163 | 5,000 |
| 2022-02-15 | 119.00 | 119.00 | 119.00 | 119.00 | 94.334 | 0 |
| 2022-02-14 | 119.00 | 119.00 | 119.00 | 119.00 | 94.334 | 0 |
| 2022-02-11 | 119.00 | 120.90 | 119.00 | 119.00 | 94.334 | 12,457 |
| 2022-02-10 | 119.00 | 119.00 | 119.00 | 119.00 | 94.334 | 0 |
| 2022-02-09 | 119.00 | 119.00 | 119.00 | 119.00 | 94.334 | 0 |
| 2022-02-08 | 119.00 | 119.00 | 115.25 | 119.00 | 94.334 | 865 |
| 2022-02-07 | 119.00 | 119.00 | 119.00 | 119.00 | 94.334 | 0 |
| 2022-02-04 | 119.00 | 119.00 | 119.00 | 119.00 | 94.334 | 0 |
| 2022-02-03 | 119.00 | 119.00 | 119.00 | 119.00 | 94.334 | 0 |
| 2022-02-02 | 119.00 | 119.00 | 119.00 | 119.00 | 94.334 | 0 |
| 2022-02-01 | 119.00 | 119.50 | 119.00 | 119.00 | 94.334 | 8,355 |
| 2022-01-31 | 119.00 | 119.00 | 115.00 | 119.00 | 94.334 | 8,696 |
| 2022-01-28 | 122.00 | 122.00 | 122.00 | 122.00 | 96.712 | 0 |
| 2022-01-27 | 122.00 | 122.00 | 120.00 | 122.00 | 96.712 | 375 |
| 2022-01-26 | 122.00 | 122.00 | 120.00 | 122.00 | 96.712 | 375 |
| 2022-01-25 | 122.00 | 122.00 | 121.00 | 122.00 | 96.712 | 2,061 |
| 2022-01-24 | 122.00 | 122.00 | 122.00 | 122.00 | 96.712 | 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.