DSW Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	53.000	53.000	53.000	53.000	48.131	4,000
2025-05-22	57.000	58.400	52.600	57.000	51.764	7,552
2025-05-21	57.000	57.000	55.000	57.000	51.764	5,000
2025-05-20	57.000	57.000	52.600	57.000	51.764	28
2025-05-19	60.000	63.000	55.000	57.000	51.764	5,399
2025-05-16	60.000	60.500	53.000	60.000	54.488	46,878
2025-05-15	60.000	62.000	55.000	60.000	54.488	116,568
2025-05-14	50.000	51.950	50.000	51.000	46.315	44,939
2025-05-13	49.000	51.100	45.480	49.000	44.499	87,994
2025-05-12	49.000	51.150	49.000	49.000	44.499	63,891
2025-05-09	49.000	50.000	49.000	49.000	44.499	30,000
2025-05-08	50.000	51.200	50.000	50.000	45.407	30,542
2025-05-07	50.000	51.300	50.000	50.000	45.407	11,500
2025-05-06	47.500	53.000	45.480	49.000	44.499	50,265
2025-05-02	45.000	50.000	45.000	47.000	42.682	46,463
2025-05-01	45.000	50.000	45.000	45.000	40.866	26,748
2025-04-30	45.100	45.100	40.600	45.000	40.866	84,350
2025-04-29	50.000	50.000	50.000	50.000	45.407	0
2025-04-28	50.000	50.725	50.000	50.000	45.407	19,087
2025-04-25	50.000	53.000	50.000	50.000	45.407	22,944
2025-04-24	50.000	50.000	50.000	50.000	45.407	0
2025-04-23	50.000	50.000	50.000	50.000	45.407	0
2025-04-22	50.000	54.400	46.000	50.000	45.407	2,007
2025-04-17	50.000	54.400	50.000	50.000	45.407	1
2025-04-16	50.000	50.000	46.000	50.000	45.407	5,000
2025-04-15	50.000	50.000	46.000	50.000	45.407	13,057
2025-04-14	50.000	52.900	50.000	50.000	45.407	70,000
2025-04-11	50.000	50.000	50.000	50.000	45.407	0
2025-04-10	50.000	50.000	50.000	50.000	45.407	0
2025-04-09	50.000	50.000	46.000	50.000	45.407	5,000
2025-04-08	50.000	54.000	45.100	45.400	41.229	34,251
2025-04-07	50.000	50.000	46.260	50.000	45.407	25,630
2025-04-04	50.000	52.000	47.550	50.000	45.407	27,000
2025-04-03	46.000	52.000	43.200	50.000	45.407	25,956
2025-04-02	47.500	47.500	45.000	47.500	43.136	5,210
2025-04-01	51.000	53.000	47.080	51.000	46.315	3,351
2025-03-31	51.000	51.000	51.000	51.000	46.315	1,000
2025-03-28	55.050	55.050	50.000	50.000	45.407	9,963
2025-03-27	57.500	57.500	56.000	57.500	52.218	7,333
2025-03-26	57.500	57.500	57.500	57.500	52.218	0
2025-03-25	57.500	57.500	55.000	57.500	52.218	5,509
2025-03-24	58.500	58.500	58.500	58.500	53.126	0
2025-03-21	58.500	58.500	58.500	58.500	53.126	0
2025-03-20	58.500	58.500	58.500	58.500	53.126	0
2025-03-19	58.500	58.500	58.500	58.500	53.126	0
2025-03-18	58.500	58.500	55.070	58.500	53.126	3,050
2025-03-17	58.500	58.500	58.500	58.500	53.126	0
2025-03-14	58.500	58.500	58.500	58.500	53.126	0
2025-03-13	58.500	58.500	58.500	58.500	53.126	0
2025-03-12	58.500	58.500	57.000	58.500	53.126	10,500
2025-03-11	58.500	58.500	55.000	57.000	51.764	93,604
2025-03-10	58.500	58.500	58.500	58.500	53.126	1,500
2025-03-07	58.500	58.500	56.000	58.500	53.126	14,697
2025-03-06	58.500	58.500	53.000	58.500	53.126	14,767
2025-03-05	58.500	58.500	58.500	58.500	53.126	0
2025-03-04	58.500	58.500	58.500	58.500	53.126	0
2025-03-03	58.500	58.500	55.070	58.500	53.126	3,654
2025-02-28	58.500	60.000	55.070	58.500	53.126	11,005
2025-02-27	58.500	62.000	56.660	58.500	53.126	2,776
2025-02-26	58.500	60.620	55.000	60.000	54.488	30,085

← NewerPage 7 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.