DSW Capital plc (AIM:DSW)
London · Delayed Price · Currency is GBP · Price in GBX 46.50
+1.00 (2.20%)
Oct 16, 2026, 8:30 AM GMT
DSW Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 2.20% | 42 |
| Oct 15, 2026 | 46.50 | 46.50 | 46.50 | 45.50 | 45.50 | - | 2,706 |
| Oct 14, 2026 | 46.50 | 46.50 | 46.50 | 45.50 | 45.50 | - | 3,616 |
| Oct 13, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Oct 12, 2026 | 45.50 | 48.00 | 43.00 | 45.50 | 45.50 | - | 262 |
| Oct 9, 2026 | 44.80 | 44.20 | 44.20 | 45.50 | 45.50 | 3.41% | 49,524 |
| Oct 8, 2026 | 44.80 | 44.80 | 44.80 | 44.00 | 44.00 | - | 9 |
| Oct 7, 2026 | 44.00 | 44.80 | 42.13 | 44.00 | 44.00 | - | 3,023 |
| Oct 6, 2026 | 44.00 | 44.80 | 43.50 | 44.00 | 44.00 | - | 6,657 |
| Oct 5, 2026 | 45.50 | 47.00 | 42.48 | 44.00 | 44.00 | -3.30% | 23,884 |
| Oct 2, 2026 | 45.50 | 46.50 | 45.00 | 45.50 | 45.50 | - | 2,156 |
| Oct 1, 2026 | 48.00 | 48.00 | 43.60 | 45.50 | 45.50 | - | 11,140 |
| Sep 30, 2026 | 43.60 | 43.60 | 43.60 | 45.50 | 45.50 | - | 1 |
| Sep 29, 2026 | 46.50 | 46.50 | 44.00 | 45.50 | 45.50 | - | 5,436 |
| Sep 28, 2026 | 46.50 | 46.50 | 46.50 | 45.50 | 45.50 | - | 1 |
| Sep 25, 2026 | 45.50 | 47.00 | 45.33 | 45.50 | 45.50 | - | 6,154 |
| Sep 24, 2026 | 45.00 | 47.00 | 45.00 | 45.50 | 45.50 | 4.60% | 21,503 |
| Sep 23, 2026 | 44.10 | 45.00 | 44.10 | 43.50 | 43.50 | - | 10,015 |
| Sep 22, 2026 | 40.40 | 44.10 | 40.40 | 43.50 | 43.50 | 7.41% | 56,243 |
| Sep 21, 2026 | 37.00 | 40.80 | 37.00 | 40.50 | 40.50 | 2.53% | 27,931 |
| Sep 18, 2026 | 37.00 | 40.50 | 37.00 | 39.50 | 39.50 | - | 146 |
| Sep 17, 2026 | 40.00 | 40.00 | 40.00 | 39.50 | 39.50 | -5.95% | 23,050 |
| Sep 16, 2026 | 43.98 | 44.20 | 40.00 | 42.00 | 42.00 | -2.33% | 7,625 |
| Sep 15, 2026 | 44.29 | 44.00 | 44.00 | 43.00 | 43.00 | - | 18,006 |
| Sep 14, 2026 | 40.00 | 44.50 | 40.00 | 43.00 | 43.00 | - | 14,807 |
| Sep 11, 2026 | 40.30 | 45.28 | 40.30 | 43.00 | 43.00 | - | 2,672 |
| Sep 10, 2026 | 48.50 | 50.00 | 42.05 | 43.00 | 43.00 | -8.51% | 56,955 |
| Sep 9, 2026 | 50.00 | 53.00 | 47.00 | 49.00 | 47.00 | -2.00% | 85,629 |
| Sep 8, 2026 | 49.00 | 53.00 | 46.00 | 50.00 | 47.96 | 0.81% | 129,256 |
| Sep 7, 2026 | 47.50 | 50.00 | 45.00 | 49.60 | 47.58 | 7.83% | 188,465 |
| Sep 4, 2026 | 46.50 | 50.00 | 43.00 | 46.00 | 44.12 | -1.08% | 82,798 |
| Sep 3, 2026 | 46.50 | 50.00 | 44.00 | 46.50 | 44.60 | - | 121,223 |
| Sep 2, 2026 | 46.50 | 48.40 | 45.13 | 46.50 | 44.60 | - | 10,398 |
| Sep 1, 2026 | 46.50 | 50.00 | 43.00 | 46.50 | 44.60 | - | 23,667 |
| Aug 28, 2026 | 46.50 | 50.00 | 46.00 | 46.50 | 44.60 | - | 4,891 |
| Aug 27, 2026 | 46.50 | 50.00 | 45.20 | 46.50 | 44.60 | - | 6,601 |
| Aug 26, 2026 | 46.50 | 48.50 | 45.00 | 46.50 | 44.60 | - | 36,867 |
| Aug 25, 2026 | 46.50 | 48.80 | 43.00 | 46.50 | 44.60 | - | 15 |
| Aug 24, 2026 | 46.50 | 49.86 | 43.00 | 46.50 | 44.60 | - | 42,472 |
| Aug 21, 2026 | 45.50 | 50.00 | 43.00 | 46.50 | 44.60 | 2.20% | 40,198 |
| Aug 20, 2026 | 45.50 | 48.00 | 43.00 | 45.50 | 43.64 | - | 6,140 |
| Aug 19, 2026 | 45.50 | 47.90 | 45.00 | 45.50 | 43.64 | - | 20,369 |
| Aug 18, 2026 | 45.50 | 46.75 | 46.75 | 45.50 | 43.64 | - | 21 |
| Aug 17, 2026 | 45.50 | 46.75 | 44.10 | 45.50 | 43.64 | - | 34,583 |
| Aug 14, 2026 | 43.50 | 47.90 | 44.00 | 45.50 | 43.64 | 4.60% | 161,472 |
| Aug 13, 2026 | 43.50 | 47.00 | 40.00 | 43.50 | 41.72 | - | 4,499 |
| Aug 12, 2026 | 43.50 | 47.00 | 40.00 | 43.50 | 41.72 | - | 3,622 |
| Aug 11, 2026 | 43.50 | 46.86 | 40.00 | 43.50 | 41.72 | - | 610 |
| Aug 10, 2026 | 43.50 | 45.15 | 44.00 | 43.50 | 41.72 | - | 40,304 |
| Aug 7, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 41.72 | - | 10,000 |