DSW Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 122.00 | 122.00 | 122.00 | 122.00 | 96.712 | 0 |
| 2022-01-20 | 122.00 | 122.00 | 120.00 | 122.00 | 96.712 | 2 |
| 2022-01-19 | 122.00 | 122.00 | 120.00 | 122.00 | 96.712 | 10 |
| 2022-01-18 | 122.25 | 122.25 | 117.00 | 122.00 | 96.712 | 14,081 |
| 2022-01-17 | 126.00 | 126.10 | 122.00 | 126.00 | 99.883 | 3,281 |
| 2022-01-14 | 126.00 | 126.10 | 122.00 | 126.00 | 99.883 | 128 |
| 2022-01-13 | 126.00 | 126.10 | 122.00 | 126.00 | 99.883 | 8 |
| 2022-01-12 | 126.00 | 126.25 | 122.00 | 126.00 | 99.883 | 32 |
| 2022-01-11 | 126.00 | 126.45 | 126.00 | 126.00 | 99.883 | 11 |
| 2022-01-10 | 125.00 | 125.75 | 122.00 | 125.00 | 99.091 | 2,035 |
| 2022-01-07 | 125.00 | 125.75 | 122.00 | 125.00 | 99.091 | 1,052 |
| 2022-01-06 | 125.00 | 125.75 | 122.00 | 125.00 | 99.091 | 799 |
| 2022-01-05 | 125.00 | 128.00 | 122.00 | 125.00 | 99.091 | 74 |
| 2022-01-04 | 125.00 | 125.75 | 122.00 | 125.00 | 99.091 | 232 |
| 2021-12-31 | 125.00 | 125.75 | 122.00 | 125.00 | 99.091 | 65 |
| 2021-12-30 | 125.25 | 125.25 | 122.00 | 125.00 | 99.091 | 19,507 |
| 2021-12-29 | 126.50 | 128.63 | 125.20 | 126.00 | 99.883 | 5,354 |
| 2021-12-24 | 126.50 | 128.63 | 125.20 | 126.50 | 100.28 | 49 |
| 2021-12-23 | 126.50 | 128.63 | 125.20 | 126.50 | 100.28 | 251 |
| 2021-12-22 | 126.00 | 129.94 | 125.20 | 126.50 | 100.28 | 19,420 |
| 2021-12-21 | 126.00 | 128.90 | 125.10 | 126.00 | 99.883 | 2,304 |
| 2021-12-20 | 123.50 | 129.40 | 122.00 | 126.00 | 99.883 | 47,911 |
| 2021-12-17 | 115.00 | 125.60 | 114.52 | 123.50 | 97.902 | 26,710 |
| 2021-12-16 | 109.20 | 117.50 | 109.20 | 114.50 | 90.767 | 96,221 |
← NewerPage 21 of 21 · 1,224 trading days
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.