DSW Capital plc (AIM:DSW)
London · Delayed Price · Currency is GBP · Price in GBX 50.00
0.00 (0.00%)
Oct 31, 2025, 2:00 PM GMT+1
DSW Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 50.00 | 53.50 | 50.00 | 50.00 | 50.00 | - | 45,452 |
| Oct 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 762,500 |
| Oct 29, 2025 | 47.50 | 50.00 | 45.00 | 50.00 | 50.00 | 5.26% | 48,049 |
| Oct 28, 2025 | 45.20 | 49.25 | 45.20 | 47.50 | 47.50 | - | 44,583 |
| Oct 27, 2025 | 46.00 | 50.00 | 45.00 | 47.50 | 47.50 | - | 87,646 |
| Oct 24, 2025 | 50.00 | 50.00 | 45.00 | 47.50 | 47.50 | -5.00% | 45,990 |
| Oct 23, 2025 | 50.00 | 52.45 | 50.00 | 50.00 | 50.00 | - | 17,136 |
| Oct 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 126,730 |
| Oct 21, 2025 | 50.00 | 50.00 | 46.50 | 50.00 | 50.00 | - | 5,870 |
| Oct 20, 2025 | 50.00 | 54.80 | 50.00 | 50.00 | 50.00 | - | 3,814 |
| Oct 17, 2025 | 50.00 | 55.00 | 45.00 | 50.00 | 50.00 | - | 29,555 |
| Oct 16, 2025 | 45.00 | 55.00 | 40.00 | 50.00 | 50.00 | 11.11% | 80,722 |
| Oct 15, 2025 | 55.00 | 57.99 | 40.00 | 45.00 | 45.00 | -15.09% | 76,452 |
| Oct 14, 2025 | 55.00 | 60.00 | 50.00 | 53.00 | 53.00 | -3.64% | 3,446 |
| Oct 13, 2025 | 56.00 | 60.00 | 50.00 | 55.00 | 55.00 | -1.79% | 22,402 |
| 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 |