DSW Capital plc (AIM:DSW)
London · Delayed Price · Currency is GBP · Price in GBX 45.00
0.00 (0.00%)
May 6, 2026, 4:30 PM GMT
DSW Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 45.00 | 50.00 | 41.55 | 45.00 | 45.00 | - | 38,843 |
| May 5, 2026 | 45.00 | 48.00 | 45.00 | 45.00 | 45.00 | - | 2,626 |
| May 1, 2026 | 49.90 | 50.00 | 49.90 | 45.00 | 45.00 | - | 316 |
| Apr 30, 2026 | 45.00 | 50.00 | 40.00 | 45.00 | 45.00 | - | 13,479 |
| Apr 29, 2026 | 44.00 | 50.00 | 40.00 | 45.00 | 45.00 | 2.27% | 592 |
| Apr 28, 2026 | 44.00 | 48.00 | 41.22 | 44.00 | 44.00 | - | 8,542 |
| Apr 27, 2026 | 44.00 | 47.20 | 41.22 | 44.00 | 44.00 | - | 5,138 |
| Apr 24, 2026 | 44.00 | 47.20 | 45.00 | 44.00 | 44.00 | -2.22% | 16,839 |
| Apr 23, 2026 | 45.00 | 49.00 | 40.00 | 45.00 | 45.00 | - | 421 |
| Apr 22, 2026 | 45.00 | 47.25 | 47.25 | 45.00 | 45.00 | - | 1,071 |
| Apr 21, 2026 | 45.00 | 50.00 | 40.00 | 45.00 | 45.00 | - | 311 |
| Apr 20, 2026 | 45.00 | 50.00 | 50.00 | 45.00 | 45.00 | - | 450 |
| Apr 17, 2026 | 45.00 | 49.00 | 49.00 | 45.00 | 45.00 | - | 1 |
| Apr 16, 2026 | 45.00 | 50.00 | 41.70 | 45.00 | 45.00 | - | 2,721 |
| Apr 15, 2026 | 45.00 | 50.00 | 40.00 | 45.00 | 45.00 | - | 16,296 |
| Apr 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Apr 13, 2026 | 45.00 | 49.00 | 41.22 | 45.00 | 45.00 | - | 2,002 |
| Apr 10, 2026 | 49.00 | 49.00 | 41.22 | 45.00 | 45.00 | - | 87 |
| Apr 9, 2026 | 45.00 | 50.00 | 49.00 | 45.00 | 45.00 | - | 183 |
| Apr 8, 2026 | 50.00 | 48.00 | 48.00 | 45.00 | 45.00 | - | 200,720 |
| Apr 7, 2026 | 50.00 | 50.00 | 50.00 | 45.00 | 45.00 | - | 420 |
| Apr 2, 2026 | 50.00 | 50.00 | 40.00 | 45.00 | 45.00 | - | 197 |
| Apr 1, 2026 | 45.00 | 49.00 | 49.00 | 45.00 | 45.00 | - | 1 |
| Mar 31, 2026 | 44.50 | 50.00 | 44.50 | 45.00 | 45.00 | 5.88% | 40,073 |
| Mar 30, 2026 | 44.50 | 44.50 | 44.00 | 42.50 | 42.50 | - | 11,363 |
| Mar 27, 2026 | 45.00 | 45.00 | 40.00 | 42.50 | 42.50 | -5.56% | 129,789 |
| Mar 26, 2026 | 45.00 | 50.00 | 40.00 | 45.00 | 45.00 | - | 14,048 |
| Mar 25, 2026 | 45.89 | 45.89 | 43.25 | 45.00 | 45.00 | - | 17,199 |
| Mar 24, 2026 | 45.00 | 45.95 | 45.00 | 45.00 | 45.00 | - | 14,520 |
| Mar 23, 2026 | 45.00 | 46.89 | 42.00 | 45.00 | 45.00 | - | 33,999 |
| Mar 20, 2026 | 45.00 | 50.00 | 40.00 | 45.00 | 45.00 | - | 2,043 |
| Mar 19, 2026 | 45.00 | 46.89 | 43.25 | 45.00 | 45.00 | - | 13,118 |
| Mar 18, 2026 | 45.00 | 50.00 | 43.50 | 45.00 | 45.00 | - | 7,419 |
| Mar 17, 2026 | 45.00 | 49.00 | 45.55 | 45.00 | 45.00 | - | 7,006 |
| Mar 16, 2026 | 45.00 | 50.00 | 41.00 | 45.00 | 45.00 | -18.18% | 120,552 |
| Mar 13, 2026 | 55.00 | 57.90 | 57.90 | 55.00 | 55.00 | - | 12,971 |
| Mar 12, 2026 | 55.00 | 60.00 | 52.50 | 55.00 | 55.00 | - | 2,420 |
| Mar 11, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Mar 10, 2026 | 55.00 | 60.00 | 54.00 | 55.00 | 55.00 | - | 10,200 |
| Mar 9, 2026 | 57.00 | 62.00 | 50.20 | 55.00 | 55.00 | -3.51% | 3,616 |
| Mar 6, 2026 | 57.00 | 57.50 | 52.20 | 57.00 | 57.00 | - | 5,475 |
| Mar 5, 2026 | 57.00 | 62.00 | 59.00 | 57.00 | 57.00 | - | 86 |
| 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 | 57.00 | 62.00 | 52.00 | 55.00 | 55.00 | -3.51% | 19,747 |
| Feb 27, 2026 | 57.00 | 62.00 | 52.00 | 57.00 | 57.00 | - | 1,974 |
| Feb 26, 2026 | 57.00 | 61.80 | 57.00 | 57.00 | 57.00 | - | 10,200 |
| Feb 25, 2026 | 57.50 | 62.00 | 55.00 | 57.00 | 57.00 | -0.87% | 207 |
| 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 |