DSW Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 67.500 | 67.500 | 65.000 | 67.500 | 60.391 | 2,150 |
| 2024-11-27 | 67.500 | 67.500 | 65.000 | 67.500 | 60.391 | 5,001 |
| 2024-11-26 | 69.000 | 70.450 | 69.000 | 69.000 | 61.733 | 26,141 |
| 2024-11-25 | 69.000 | 69.000 | 67.000 | 69.000 | 61.733 | 307 |
| 2024-11-22 | 69.000 | 72.480 | 69.000 | 69.000 | 61.733 | 20,600 |
| 2024-11-21 | 70.000 | 72.520 | 70.000 | 72.000 | 64.417 | 92,535 |
| 2024-11-20 | 69.000 | 73.000 | 69.000 | 69.000 | 61.733 | 13 |
| 2024-11-19 | 69.000 | 69.000 | 69.000 | 69.000 | 61.733 | 0 |
| 2024-11-18 | 69.000 | 69.000 | 69.000 | 69.000 | 61.733 | 0 |
| 2024-11-15 | 69.000 | 72.520 | 69.000 | 69.000 | 61.733 | 34 |
| 2024-11-14 | 69.000 | 69.000 | 65.000 | 69.000 | 61.733 | 33 |
| 2024-11-13 | 70.000 | 70.000 | 65.088 | 69.000 | 61.733 | 5,043 |
| 2024-11-12 | 71.500 | 71.500 | 70.000 | 71.500 | 63.970 | 6,916 |
| 2024-11-11 | 72.500 | 72.500 | 70.000 | 72.500 | 64.864 | 3,145 |
| 2024-11-08 | 73.500 | 77.000 | 70.700 | 73.500 | 65.759 | 2,012 |
| 2024-11-07 | 70.000 | 77.000 | 67.000 | 74.000 | 66.206 | 19,176 |
| 2024-11-06 | 65.000 | 70.000 | 62.000 | 66.000 | 59.049 | 13,531 |
| 2024-11-05 | 65.000 | 70.000 | 60.000 | 65.000 | 58.154 | 21,407 |
| 2024-11-04 | 60.000 | 70.000 | 60.000 | 65.000 | 58.154 | 39,984 |
| 2024-11-01 | 55.000 | 60.000 | 55.000 | 55.000 | 49.208 | 327 |
| 2024-10-31 | 55.000 | 60.000 | 55.000 | 55.000 | 49.208 | 320 |
| 2024-10-30 | 55.000 | 55.000 | 55.000 | 55.000 | 49.208 | 0 |
| 2024-10-29 | 55.000 | 56.000 | 50.000 | 55.000 | 49.208 | 4,000 |
| 2024-10-28 | 55.000 | 56.000 | 50.000 | 55.000 | 49.208 | 19,327 |
| 2024-10-25 | 55.000 | 55.000 | 55.000 | 55.000 | 49.208 | 0 |
| 2024-10-24 | 55.000 | 60.000 | 55.000 | 55.000 | 49.208 | 1,500 |
| 2024-10-23 | 55.000 | 55.000 | 55.000 | 55.000 | 49.208 | 0 |
| 2024-10-22 | 55.000 | 55.000 | 55.000 | 55.000 | 49.208 | 0 |
| 2024-10-21 | 55.000 | 60.000 | 52.000 | 60.000 | 53.681 | 7,519 |
| 2024-10-18 | 60.000 | 60.000 | 60.000 | 60.000 | 53.681 | 934 |
| 2024-10-17 | 55.000 | 55.000 | 50.750 | 55.000 | 49.208 | 1,000 |
| 2024-10-16 | 55.000 | 55.000 | 55.000 | 55.000 | 49.208 | 0 |
| 2024-10-15 | 55.000 | 55.000 | 55.000 | 55.000 | 49.208 | 0 |
| 2024-10-14 | 55.000 | 57.450 | 55.000 | 55.000 | 49.208 | 12,877 |
| 2024-10-11 | 55.000 | 55.000 | 50.000 | 55.000 | 49.208 | 7 |
| 2024-10-10 | 55.000 | 55.000 | 55.000 | 55.000 | 49.208 | 0 |
| 2024-10-09 | 55.000 | 55.000 | 55.000 | 55.000 | 49.208 | 0 |
| 2024-10-08 | 55.000 | 55.000 | 55.000 | 55.000 | 49.208 | 0 |
| 2024-10-07 | 55.000 | 55.000 | 55.000 | 55.000 | 49.208 | 0 |
| 2024-10-04 | 55.000 | 55.000 | 55.000 | 55.000 | 49.208 | 0 |
| 2024-10-03 | 55.000 | 55.000 | 52.000 | 55.000 | 49.208 | 8,098 |
| 2024-10-02 | 55.000 | 55.000 | 55.000 | 55.000 | 49.208 | 0 |
| 2024-10-01 | 57.500 | 59.950 | 52.000 | 55.000 | 49.208 | 55,738 |
| 2024-09-30 | 57.500 | 57.500 | 53.000 | 57.500 | 51.444 | 14,373 |
| 2024-09-27 | 57.500 | 59.400 | 55.000 | 57.500 | 51.444 | 46 |
| 2024-09-26 | 57.500 | 57.500 | 57.500 | 57.500 | 51.444 | 0 |
| 2024-09-25 | 57.500 | 57.500 | 57.500 | 57.500 | 51.444 | 0 |
| 2024-09-24 | 57.500 | 57.500 | 57.500 | 57.500 | 51.444 | 0 |
| 2024-09-23 | 57.500 | 59.950 | 57.500 | 57.500 | 51.444 | 1,652 |
| 2024-09-20 | 57.500 | 57.500 | 57.500 | 57.500 | 51.444 | 0 |
| 2024-09-19 | 59.000 | 60.000 | 55.000 | 57.500 | 51.444 | 1,240 |
| 2024-09-18 | 59.000 | 59.000 | 59.000 | 59.000 | 52.786 | 0 |
| 2024-09-17 | 59.000 | 63.000 | 59.000 | 59.000 | 52.786 | 7 |
| 2024-09-16 | 60.000 | 63.800 | 55.000 | 59.000 | 52.786 | 2,572 |
| 2024-09-13 | 60.000 | 63.800 | 60.000 | 60.000 | 53.681 | 3 |
| 2024-09-12 | 60.000 | 61.450 | 55.000 | 60.000 | 53.681 | 1,530 |
| 2024-09-11 | 60.000 | 65.000 | 60.000 | 60.000 | 53.010 | 34,348 |
| 2024-09-10 | 60.000 | 63.800 | 60.000 | 60.000 | 53.010 | 50 |
| 2024-09-09 | 60.000 | 60.950 | 60.000 | 60.000 | 53.010 | 4,915 |
| 2024-09-06 | 60.000 | 63.800 | 55.000 | 60.000 | 53.010 | 36,286 |
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.