DSW Capital plc (AIM:DSW)
London · Delayed Price · Currency is GBP · Price in GBX 48.80
+3.80 (8.44%)
May 27, 2026, 1:32 PM GMT
DSW Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 40.00 | 48.80 | 40.00 | 45.00 | 45.00 | - | 101 |
| May 26, 2026 | 45.00 | 50.00 | 43.50 | 45.00 | 45.00 | - | 422 |
| May 22, 2026 | 45.00 | 50.00 | 43.50 | 45.00 | 45.00 | - | 11,941 |
| May 21, 2026 | 40.00 | 42.50 | 40.00 | 45.00 | 45.00 | - | 3,538 |
| May 20, 2026 | 42.50 | 45.00 | 40.55 | 45.00 | 45.00 | 5.88% | 83,003 |
| May 19, 2026 | 46.00 | 49.04 | 40.00 | 42.50 | 42.50 | -7.61% | 33,872 |
| May 18, 2026 | 43.50 | 48.00 | 40.00 | 46.00 | 46.00 | 5.75% | 27,061 |
| May 15, 2026 | 42.50 | 47.00 | 44.00 | 43.50 | 43.50 | -3.33% | 17,807 |
| May 14, 2026 | 45.00 | 46.25 | 46.25 | 45.00 | 45.00 | - | 2,599 |
| May 13, 2026 | 45.00 | 50.00 | 40.00 | 45.00 | 45.00 | - | 127 |
| May 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 11, 2026 | 45.00 | 48.80 | 48.80 | 45.00 | 45.00 | - | 16 |
| May 8, 2026 | 45.00 | 48.00 | 40.00 | 45.00 | 45.00 | - | 69,120 |
| May 7, 2026 | 45.00 | 50.00 | 40.00 | 45.00 | 45.00 | - | 27,192 |
| 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 | 45.00 | 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 | 45.00 | 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 | 45.00 | 50.00 | 40.00 | 45.00 | 45.00 | - | 200,720 |
| Apr 7, 2026 | 45.00 | 50.00 | 50.00 | 45.00 | 45.00 | - | 420 |
| Apr 2, 2026 | 45.00 | 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 | 42.50 | 50.00 | 44.50 | 45.00 | 45.00 | 5.88% | 59,073 |
| Mar 30, 2026 | 42.50 | 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 | 45.00 | 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 |