DSW Capital plc (AIM:DSW)
London · Delayed Price · Currency is GBP · Price in GBX 59.00
+2.00 (3.51%)
Mar 5, 2026, 10:50 AM GMT
DSW Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | - | - | 5,008 |
| Mar 4, 2026 | 57.00 | 62.00 | 57.80 | 57.00 | 57.00 | - | 5,008 |
| Mar 3, 2026 | 57.00 | 57.00 | 52.00 | 57.00 | 57.00 | 3.64% | 7,173 |
| Mar 2, 2026 | 62.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.51% | 19,748 |
| Feb 27, 2026 | 57.00 | 62.00 | 52.00 | 57.00 | 57.00 | - | 1,974 |
| Feb 26, 2026 | 61.80 | 57.00 | 57.00 | 57.00 | 57.00 | - | 10,200 |
| Feb 25, 2026 | 59.50 | 62.00 | 55.00 | 57.00 | 57.00 | -0.87% | 206 |
| Feb 24, 2026 | 57.50 | 60.00 | 55.10 | 57.50 | 57.50 | - | 953 |
| Feb 23, 2026 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | - | 18,062 |
| Feb 20, 2026 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | - | 512 |
| Feb 19, 2026 | 60.00 | 60.00 | 55.00 | 57.50 | 57.50 | - | 180 |
| Feb 18, 2026 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | - | 16,318 |
| Feb 17, 2026 | 60.00 | 65.00 | 55.00 | 57.50 | 57.50 | -4.17% | 5,432 |
| Feb 16, 2026 | 60.00 | 65.00 | 55.00 | 60.00 | 60.00 | - | 18,421 |
| Feb 13, 2026 | 61.30 | 55.00 | 55.00 | 60.00 | 60.00 | - | 2,264 |
| Feb 12, 2026 | 60.00 | 64.60 | 55.50 | 60.00 | 60.00 | - | 33,545 |
| Feb 11, 2026 | 64.60 | 60.00 | 60.00 | 60.00 | 60.00 | - | 5,741 |
| Feb 10, 2026 | 55.00 | 61.45 | 55.00 | 60.00 | 60.00 | - | 9,522 |
| Feb 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Feb 6, 2026 | 60.00 | 64.60 | 55.00 | 60.00 | 60.00 | - | 321 |
| Feb 5, 2026 | 60.00 | 65.00 | 55.30 | 60.00 | 60.00 | - | 7,544 |
| Feb 4, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 65,569 |
| Feb 3, 2026 | 57.50 | 60.00 | 50.00 | 55.00 | 55.00 | -4.35% | 2,545 |
| Feb 2, 2026 | 60.00 | 60.00 | 55.00 | 57.50 | 57.50 | -4.17% | 1,663 |
| Jan 30, 2026 | 62.89 | 65.00 | 55.00 | 60.00 | 60.00 | -4.00% | 1,246 |
| Jan 29, 2026 | 60.10 | 65.00 | 60.00 | 62.50 | 62.50 | - | 199 |
| Jan 28, 2026 | 62.80 | 62.80 | 60.00 | 62.50 | 62.50 | - | 3,276 |
| Jan 27, 2026 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 7,118 |
| Jan 26, 2026 | 60.20 | 60.20 | 60.00 | 62.50 | 62.50 | -3.85% | 2,515 |
| Jan 23, 2026 | 65.00 | 70.00 | 60.00 | 65.00 | 65.00 | - | 511 |
| Jan 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jan 21, 2026 | 65.80 | 70.00 | 60.00 | 65.00 | 65.00 | - | 7,917 |
| Jan 20, 2026 | 65.00 | 66.90 | 60.00 | 65.00 | 65.00 | - | 6,198 |
| Jan 19, 2026 | 65.00 | 70.00 | 60.00 | 65.00 | 65.00 | - | 5,347 |
| Jan 16, 2026 | 65.00 | 67.40 | 60.20 | 65.00 | 65.00 | - | 2,564 |
| Jan 15, 2026 | 65.00 | 70.00 | 60.00 | 65.00 | 65.00 | - | 2,368 |
| Jan 14, 2026 | 67.50 | 70.00 | 65.00 | 65.00 | 65.00 | -3.70% | 14,314 |
| Jan 13, 2026 | 67.50 | 67.20 | 65.00 | 67.50 | 67.50 | - | 2,528 |
| Jan 12, 2026 | 67.50 | 65.10 | 65.10 | 67.50 | 67.50 | - | 30 |
| Jan 9, 2026 | 70.00 | 75.00 | 65.00 | 67.50 | 67.50 | -3.57% | 2,180 |
| Jan 8, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 7, 2026 | 70.00 | 69.25 | 69.25 | 70.00 | 70.00 | - | 1,430 |
| Jan 6, 2026 | 70.00 | 71.70 | 65.00 | 70.00 | 70.00 | 6.06% | 44,422 |
| Jan 5, 2026 | 75.00 | 80.00 | 65.00 | 66.00 | 66.00 | -5.04% | 59,659 |
| Jan 2, 2026 | 66.50 | 80.00 | 63.00 | 69.50 | 69.50 | 4.51% | 163,431 |
| Dec 31, 2025 | 62.50 | 70.75 | 62.40 | 66.50 | 66.50 | 6.40% | 82,878 |
| Dec 30, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 29, 2025 | 62.50 | 62.45 | 60.10 | 62.50 | 62.50 | - | 51,759 |
| Dec 24, 2025 | 58.50 | 59.00 | 58.50 | 62.50 | 62.50 | - | 17,570 |
| Dec 23, 2025 | 62.50 | 62.50 | 58.50 | 62.50 | 62.50 | - | 45,954 |