DSW Capital plc (AIM:DSW)
London · Delayed Price · Currency is GBP · Price in GBX 56.00
-1.00 (-1.75%)
Oct 10, 2025, 3:33 PM GMT+1
DSW Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 57.00 | 60.00 | 52.00 | 56.00 | 56.00 | -1.75% | 436 |
| Oct 9, 2025 | 57.00 | 57.00 | 51.50 | 57.00 | 57.00 | - | 525 |
| Oct 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 597,744 |
| Oct 7, 2025 | 57.00 | 58.97 | 52.00 | 57.00 | 57.00 | - | 53,028 |
| Oct 6, 2025 | 53.00 | 61.90 | 53.00 | 57.00 | 57.00 | - | 8,405 |
| Oct 3, 2025 | 57.00 | 59.28 | 52.60 | 57.00 | 57.00 | 3.64% | 718 |
| Oct 2, 2025 | 57.00 | 59.45 | 53.00 | 55.00 | 55.00 | -3.51% | 20,567 |
| Oct 1, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | - | 16,600 |
| Sep 30, 2025 | 57.00 | 61.40 | 57.00 | 57.00 | 57.00 | 1.79% | 341 |
| Sep 29, 2025 | 55.00 | 62.00 | 55.00 | 56.00 | 56.00 | 1.82% | 12,277 |
| Sep 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 1,911 |
| Sep 25, 2025 | 55.00 | 59.40 | 50.60 | 55.00 | 55.00 | - | 1,911 |
| Sep 24, 2025 | 55.00 | 57.92 | 55.00 | 55.00 | 55.00 | - | 51,417 |
| Sep 23, 2025 | 55.00 | 55.00 | 50.00 | 55.00 | 55.00 | - | 8,952 |
| Sep 22, 2025 | 55.00 | 55.00 | 50.00 | 55.00 | 55.00 | -1.79% | 7,822 |
| Sep 19, 2025 | 55.00 | 58.12 | 55.00 | 56.00 | 56.00 | 1.82% | 11,400 |
| Sep 18, 2025 | 55.00 | 58.16 | 55.00 | 55.00 | 55.00 | - | 694 |
| Sep 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 52,332 |
| Sep 16, 2025 | 55.00 | 58.30 | 50.50 | 55.00 | 55.00 | - | 12,189 |
| Sep 15, 2025 | 56.00 | 59.40 | 55.00 | 55.00 | 55.00 | - | 3,042 |
| Sep 12, 2025 | 57.00 | 60.00 | 50.00 | 55.00 | 55.00 | -3.51% | 23,679 |
| Sep 11, 2025 | 57.00 | 61.40 | 52.60 | 57.00 | 57.00 | -3.39% | 5,206 |
| Sep 10, 2025 | 59.00 | 59.00 | 54.60 | 59.00 | 57.00 | 1.72% | 3,134 |
| Sep 9, 2025 | 57.00 | 59.00 | 54.00 | 58.00 | 56.03 | 1.75% | 81,883 |
| Sep 8, 2025 | 57.00 | 59.00 | 56.00 | 57.00 | 55.07 | - | 20,592 |
| Sep 5, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 55.07 | - | 28,113 |
| Sep 4, 2025 | 57.00 | 59.20 | 57.00 | 57.00 | 55.07 | - | 35,635 |
| Sep 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 55.07 | - | 20,037 |
| Sep 2, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 55.07 | - | 4,439 |
| Sep 1, 2025 | 58.00 | 59.00 | 57.00 | 57.00 | 55.07 | - | 2,134 |
| Aug 29, 2025 | 56.00 | 60.65 | 53.00 | 57.00 | 55.07 | -1.72% | 98,605 |
| Aug 28, 2025 | 60.90 | 60.90 | 58.00 | 58.00 | 56.03 | - | 4,727 |
| Aug 27, 2025 | 55.55 | 61.00 | 55.55 | 58.00 | 56.03 | - | 4,737 |
| Aug 26, 2025 | 58.00 | 63.00 | 58.00 | 58.00 | 56.03 | - | 1,016 |
| Aug 22, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 56.03 | - | 3,000 |
| Aug 21, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 56.03 | - | 9,837 |
| Aug 20, 2025 | 58.00 | 61.95 | 55.00 | 58.00 | 56.03 | - | 16,675 |
| Aug 19, 2025 | 58.00 | 58.00 | 55.55 | 58.00 | 56.03 | - | 2,679 |
| Aug 18, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 56.03 | - | 6,400 |
| Aug 15, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 56.03 | - | 7,757 |
| Aug 14, 2025 | 61.22 | 61.22 | 56.00 | 58.00 | 56.03 | - | 9,114 |
| Aug 13, 2025 | 61.47 | 61.47 | 58.00 | 58.00 | 56.03 | 5.45% | 32,798 |
| Aug 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 53.14 | - | 2,280 |
| Aug 11, 2025 | 62.00 | 62.00 | 53.00 | 55.00 | 53.14 | -3.51% | 45,606 |
| Aug 8, 2025 | 62.00 | 62.00 | 57.00 | 57.00 | 55.07 | -1.72% | 32,035 |
| Aug 7, 2025 | 57.00 | 62.00 | 57.00 | 58.00 | 56.03 | - | 10,182 |
| Aug 6, 2025 | 56.50 | 62.00 | 56.50 | 58.00 | 56.03 | - | 8,377 |
| Aug 5, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 56.03 | 1.75% | 6,301 |
| Aug 4, 2025 | 53.00 | 62.50 | 53.00 | 57.00 | 55.07 | -1.72% | 5,824 |
| Aug 1, 2025 | 62.00 | 63.00 | 57.50 | 58.00 | 56.03 | 5.45% | 9,041 |