DSW Capital plc (AIM:DSW)
London · Delayed Price · Currency is GBP · Price in GBX 54.00
-3.00 (-5.26%)
Sep 9, 2025, 1:11 PM GMT+1
DSW Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 57.00 | 59.00 | 56.00 | 59.00 | 59.00 | 3.51% | 29,066 |
| Sep 5, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 35,635 |
| Sep 4, 2025 | 57.00 | 59.20 | 57.00 | 57.00 | 57.00 | - | 36,135 |
| Sep 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 203,340 |
| Sep 2, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | - | 4,441 |
| Sep 1, 2025 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | - | 3,818 |
| Aug 29, 2025 | 56.00 | 60.65 | 53.00 | 57.00 | 57.00 | -1.72% | 99,459 |
| Aug 28, 2025 | 60.90 | 60.90 | 58.00 | 58.00 | 58.00 | - | 4,727 |
| Aug 27, 2025 | 55.55 | 61.00 | 55.55 | 58.00 | 58.00 | - | 6,372 |
| Aug 26, 2025 | 58.00 | 63.00 | 58.00 | 58.00 | 58.00 | - | 1,016 |
| Aug 22, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 6,000 |
| Aug 21, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 20, 2025 | 58.00 | 61.95 | 55.00 | 58.00 | 58.00 | - | 24,425 |
| Aug 19, 2025 | 58.00 | 58.00 | 55.55 | 58.00 | 58.00 | - | 2,683 |
| Aug 18, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 12,800 |
| Aug 15, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 14, 2025 | 61.22 | 61.22 | 56.00 | 58.00 | 58.00 | - | 12,359 |
| Aug 13, 2025 | 61.47 | 61.47 | 58.00 | 58.00 | 58.00 | 5.45% | 49,089 |
| Aug 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 3,672 |
| Aug 11, 2025 | 62.00 | 62.00 | 53.00 | 55.00 | 55.00 | -3.51% | 45,606 |
| Aug 8, 2025 | 62.00 | 62.00 | 57.00 | 57.00 | 57.00 | -1.72% | 32,035 |
| Aug 7, 2025 | 57.00 | 62.00 | 57.00 | 58.00 | 58.00 | - | 11,182 |
| Aug 6, 2025 | 56.50 | 62.00 | 56.50 | 58.00 | 58.00 | - | 9,977 |
| Aug 5, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | 12,601 |
| Aug 4, 2025 | 53.00 | 62.50 | 53.00 | 57.00 | 57.00 | -1.72% | 9,624 |
| Aug 1, 2025 | 62.00 | 63.00 | 57.50 | 58.00 | 58.00 | 5.45% | 10,623 |
| Jul 31, 2025 | 61.80 | 62.00 | 55.00 | 55.00 | 55.00 | -3.51% | 59,620 |
| Jul 30, 2025 | 55.00 | 60.00 | 55.00 | 57.00 | 57.00 | 1.79% | 56,210 |
| Jul 29, 2025 | 58.55 | 58.55 | 56.00 | 56.00 | 56.00 | -6.67% | 1,155 |
| Jul 28, 2025 | 62.90 | 62.90 | 58.55 | 60.00 | 60.00 | - | 4,025 |
| Jul 25, 2025 | 62.90 | 62.90 | 59.00 | 60.00 | 60.00 | - | 74,339 |
| Jul 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 22, 2025 | 62.87 | 62.87 | 60.00 | 60.00 | 60.00 | - | 1,552 |
| Jul 21, 2025 | 62.90 | 62.90 | 60.00 | 60.00 | 60.00 | - | 6 |
| Jul 18, 2025 | 62.99 | 65.00 | 55.00 | 60.00 | 60.00 | - | 15,543 |
| Jul 17, 2025 | 63.02 | 63.02 | 60.00 | 60.00 | 60.00 | - | 5,640 |
| Jul 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 15, 2025 | 60.00 | 60.00 | 58.55 | 60.00 | 60.00 | - | 17,447 |
| Jul 14, 2025 | 63.08 | 63.08 | 60.00 | 60.00 | 60.00 | - | 12,177 |
| Jul 11, 2025 | 63.09 | 63.09 | 60.00 | 60.00 | 60.00 | - | 10,659 |
| Jul 10, 2025 | 58.55 | 63.25 | 58.00 | 60.00 | 60.00 | 3.45% | 15,079 |
| Jul 9, 2025 | 58.55 | 63.48 | 58.00 | 58.00 | 58.00 | -3.33% | 39,879 |
| Jul 8, 2025 | 60.00 | 64.40 | 58.55 | 60.00 | 60.00 | 3.45% | 166,508 |
| Jul 7, 2025 | 63.00 | 63.00 | 55.00 | 58.00 | 58.00 | - | 23,588 |
| Jul 4, 2025 | 57.00 | 61.00 | 57.00 | 58.00 | 58.00 | 1.75% | 2,108 |
| Jul 3, 2025 | 60.00 | 60.50 | 57.00 | 57.00 | 57.00 | - | 40,000 |
| Jul 2, 2025 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 1,000 |
| Jul 1, 2025 | 55.00 | 60.25 | 55.00 | 59.00 | 59.00 | -1.67% | 15,121 |
| Jun 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 5.26% | 1,700 |