DSW Capital plc (AIM:DSW)
London · Delayed Price · Currency is GBP · Price in GBX 58.00
0.00 (0.00%)
Aug 6, 2025, 4:35 PM GMT+1
DSW Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jun 26, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jun 25, 2025 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 4,800 |
| Jun 24, 2025 | 56.00 | 60.00 | 56.00 | 59.00 | 59.00 | 3.51% | 27,425 |
| Jun 23, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jun 20, 2025 | 57.50 | 62.00 | 57.00 | 57.00 | 57.00 | - | 5,416 |
| Jun 19, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jun 18, 2025 | 53.00 | 57.00 | 53.00 | 57.00 | 57.00 | - | 50 |
| Jun 17, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jun 16, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 656 |
| Jun 13, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jun 12, 2025 | 52.75 | 57.00 | 52.75 | 57.00 | 57.00 | - | 63,947 |
| Jun 11, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jun 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jun 9, 2025 | 57.00 | 57.00 | 55.55 | 57.00 | 57.00 | - | 10,272 |
| Jun 6, 2025 | 60.30 | 60.30 | 57.00 | 57.00 | 57.00 | - | 23,884 |
| Jun 5, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jun 4, 2025 | 60.40 | 60.40 | 57.00 | 57.00 | 57.00 | - | 827 |
| Jun 3, 2025 | 58.00 | 60.00 | 57.00 | 57.00 | 57.00 | - | 13,800 |
| Jun 2, 2025 | 57.40 | 60.00 | 57.00 | 57.00 | 57.00 | - | 24,698 |
| May 30, 2025 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 3.64% | 19,422 |
| May 29, 2025 | 57.45 | 60.00 | 55.00 | 55.00 | 55.00 | - | 2,139 |