Dewhurst Group Plc (AIM:DWHA)
London · Delayed Price · Currency is GBP · Price in GBX 556.50
-68.50 (-10.96%)
Sep 9, 2025, 11:57 AM GMT+1
Dewhurst Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 675.00 | 675.00 | 625.00 | 625.00 | 625.00 | 9.65% | 1,262 |
| Sep 5, 2025 | 700.00 | 700.00 | 570.00 | 570.00 | 570.00 | -18.57% | 6,600 |
| Sep 4, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 2,146,011 |
| Sep 3, 2025 | 725.00 | 725.00 | 700.00 | 700.00 | 700.00 | -3.45% | 2,146,011 |
| Sep 2, 2025 | 625.00 | 725.00 | 625.00 | 725.00 | 725.00 | 16.00% | 5,944 |
| Sep 1, 2025 | 608.00 | 625.00 | 608.00 | 625.00 | 625.00 | - | 521 |
| Aug 29, 2025 | 602.60 | 680.00 | 602.60 | 625.00 | 625.00 | - | 3,320 |
| Aug 28, 2025 | 601.00 | 625.00 | 601.00 | 625.00 | 625.00 | - | 3 |
| Aug 27, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | - |
| Aug 26, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | - |
| Aug 22, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | - |
| Aug 21, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | - |
| Aug 20, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | - |
| Aug 19, 2025 | 602.50 | 625.00 | 602.50 | 625.00 | 625.00 | - | 854 |
| Aug 18, 2025 | 636.00 | 642.50 | 625.00 | 625.00 | 625.00 | - | 789 |
| Aug 15, 2025 | 602.50 | 625.00 | 600.00 | 625.00 | 625.00 | - | 24,612 |
| Aug 14, 2025 | 639.00 | 639.00 | 611.00 | 625.00 | 625.00 | - | 728 |
| Aug 13, 2025 | 601.30 | 639.00 | 600.00 | 625.00 | 625.00 | 1.63% | 4,587 |
| Aug 12, 2025 | 615.00 | 615.00 | 600.00 | 615.00 | 615.00 | - | 74,380 |
| Aug 11, 2025 | 611.11 | 629.40 | 600.00 | 615.00 | 615.00 | - | 6,036 |
| Aug 8, 2025 | 620.00 | 620.00 | 600.00 | 615.00 | 615.00 | -1.60% | 10,471 |
| Aug 7, 2025 | 616.00 | 625.00 | 600.00 | 625.00 | 625.00 | - | 71,793 |
| Aug 6, 2025 | 614.76 | 634.00 | 614.76 | 625.00 | 625.00 | - | 20,593 |
| Aug 5, 2025 | 600.00 | 649.00 | 600.00 | 625.00 | 625.00 | 15.21% | 15,455 |
| Aug 4, 2025 | 542.50 | 542.50 | 542.50 | 542.50 | 542.50 | - | - |
| Aug 1, 2025 | 542.50 | 542.50 | 542.50 | 542.50 | 542.50 | - | - |
| Jul 31, 2025 | 542.50 | 542.50 | 542.50 | 542.50 | 542.50 | - | 8 |
| Jul 30, 2025 | 542.50 | 542.50 | 542.50 | 542.50 | 542.50 | - | - |
| Jul 29, 2025 | 585.00 | 585.00 | 542.50 | 542.50 | 542.50 | 4.33% | 3,866 |
| Jul 28, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 2.97% | - |
| Jul 25, 2025 | 505.00 | 538.60 | 505.00 | 505.00 | 505.00 | - | 43 |
| Jul 24, 2025 | 540.00 | 540.00 | 505.00 | 505.00 | 505.00 | - | 4 |
| Jul 23, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | - |
| Jul 22, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | - |
| Jul 21, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | - |
| Jul 18, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | - |
| Jul 17, 2025 | 525.00 | 525.00 | 505.00 | 505.00 | 505.00 | -3.81% | 5,965 |
| Jul 16, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 520.00 | - | - |
| Jul 15, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 520.00 | - | - |
| Jul 14, 2025 | 520.00 | 525.00 | 520.00 | 525.00 | 520.00 | - | 1,000 |
| Jul 11, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 520.00 | - | - |
| Jul 10, 2025 | 549.00 | 549.00 | 525.00 | 525.00 | 520.00 | - | 3,223 |
| Jul 9, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 520.00 | - | - |
| Jul 8, 2025 | 549.00 | 549.00 | 525.00 | 525.00 | 520.00 | - | 1,116 |
| Jul 7, 2025 | 549.00 | 549.00 | 525.00 | 525.00 | 520.00 | - | 6 |
| Jul 4, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 520.00 | - | - |
| Jul 3, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 520.00 | - | - |
| Jul 2, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 520.00 | - | - |
| Jul 1, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 520.00 | - | - |
| Jun 30, 2025 | 550.00 | 589.00 | 525.00 | 525.00 | 520.00 | 1.94% | 1,491 |