DSW Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	58.500	58.500	58.500	58.500	53.126	0
2025-02-24	62.500	65.000	55.000	58.500	53.126	38,455
2025-02-21	62.500	63.500	62.500	62.500	56.759	16,000
2025-02-20	62.500	65.000	60.000	60.000	54.488	9,536
2025-02-19	62.500	63.740	62.500	62.500	56.759	776
2025-02-18	62.500	63.750	61.000	62.500	56.759	13,404
2025-02-17	62.500	64.050	60.000	62.500	56.759	12,268
2025-02-14	62.500	62.500	62.500	62.500	56.759	10,000
2025-02-13	62.500	64.050	62.000	62.500	56.759	24,685
2025-02-12	62.500	62.900	62.000	62.500	56.759	4,238
2025-02-11	62.500	63.000	62.000	63.000	57.213	10,004
2025-02-10	62.500	65.000	62.000	62.500	56.759	7,108
2025-02-07	62.500	62.500	60.600	62.500	56.759	1
2025-02-06	62.500	64.000	60.600	62.500	56.759	11,105
2025-02-05	62.500	64.000	62.000	62.500	56.759	37,000
2025-02-04	62.500	62.500	62.000	62.500	56.759	10,000
2025-02-03	61.500	61.500	61.500	61.500	55.850	20,122
2025-01-31	62.500	63.000	62.500	62.500	56.759	1,785
2025-01-30	62.500	62.500	60.000	62.500	56.759	29,680
2025-01-29	62.500	65.000	60.600	65.000	59.029	2,471
2025-01-28	62.500	65.000	62.500	62.500	56.759	5,725
2025-01-27	62.500	63.999	62.500	62.500	56.759	6
2025-01-24	62.500	63.000	61.500	62.500	56.759	3,114
2025-01-23	62.500	62.500	62.000	62.500	56.759	5,123
2025-01-22	62.500	63.000	62.500	62.500	56.759	2,500
2025-01-21	61.500	63.000	60.150	61.500	55.850	64,911
2025-01-20	61.500	62.625	61.500	61.500	55.850	53,500
2025-01-17	62.500	65.000	60.500	61.500	55.850	153,473
2025-01-16	62.500	63.450	61.000	61.000	55.396	13,793
2025-01-15	65.000	67.720	60.000	63.000	57.213	52,345
2025-01-14	65.000	65.000	62.000	64.000	58.121	3,949
2025-01-13	65.000	68.800	62.000	65.000	59.029	21,354
2025-01-10	65.000	68.000	65.000	65.000	59.029	18,013
2025-01-09	65.000	70.000	62.000	62.000	56.304	13,853
2025-01-08	65.000	70.000	65.000	65.000	59.029	2
2025-01-07	65.000	70.000	64.000	65.000	59.029	12,512
2025-01-06	65.000	67.950	64.000	64.000	58.121	115,605
2025-01-03	65.000	68.000	63.500	65.000	59.029	64,527
2025-01-02	65.000	70.000	65.000	65.000	59.029	7,028
2024-12-31	65.000	68.300	65.000	65.000	59.029	1,000
2024-12-30	65.000	68.500	63.500	65.000	59.029	13,372
2024-12-27	65.000	69.250	62.000	65.000	59.029	92,734
2024-12-24	65.000	70.000	60.000	65.000	59.029	19,788
2024-12-23	65.000	65.000	63.500	65.000	59.029	384
2024-12-20	65.000	65.000	65.000	65.000	59.029	0
2024-12-19	65.000	69.500	62.000	65.000	59.029	4,002
2024-12-18	68.000	68.000	65.000	65.000	59.029	34,263
2024-12-17	65.000	72.000	65.000	69.500	63.115	72,057
2024-12-16	65.000	69.000	65.000	65.000	59.029	52,991
2024-12-13	65.000	69.400	60.412	65.000	59.029	82,725
2024-12-12	67.500	75.000	65.000	69.000	62.661	94,326
2024-12-11	67.500	70.000	67.000	67.500	60.391	202,831
2024-12-10	66.500	69.580	66.500	66.500	59.496	508,709
2024-12-09	66.500	68.000	63.420	66.500	59.496	1,153
2024-12-06	66.500	67.200	63.420	66.500	59.496	86
2024-12-05	66.500	66.500	66.500	66.500	59.496	0
2024-12-04	66.500	66.500	66.500	66.500	59.496	0
2024-12-03	66.500	66.500	63.000	66.500	59.496	1,057
2024-12-02	67.500	69.700	67.500	67.500	60.391	1
2024-11-29	67.500	67.500	67.500	67.500	60.391	0

← NewerPage 8 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.