Dewhurst Group Plc (AIM:DWHT)
London · Delayed Price · Currency is GBP · Price in GBX 810.00
-190.00 (-19.00%)
Sep 9, 2025, 1:23 PM GMT+1
Dewhurst Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | -9.40% | 508 |
| Sep 8, 2025 | 903.00 | 1,000.00 | 900.00 | 1,000.00 | 900.00 | 5.26% | 1,851 |
| Sep 5, 2025 | 900.00 | 951.00 | 835.55 | 950.00 | 950.00 | 13.70% | 1,573 |
| Sep 4, 2025 | 900.00 | 900.00 | 835.55 | 835.55 | 835.55 | -7.16% | 62 |
| Sep 3, 2025 | 800.00 | 900.00 | 800.00 | 900.00 | 900.00 | 12.50% | 975,907 |
| Sep 2, 2025 | 650.00 | 800.00 | 650.00 | 800.00 | 800.00 | 23.08% | 3,766 |
| Sep 1, 2025 | 607.00 | 736.40 | 607.00 | 650.00 | 650.00 | - | 1,887 |
| Aug 29, 2025 | 740.00 | 740.00 | 587.00 | 650.00 | 650.00 | -2.99% | 2,075 |
| Aug 28, 2025 | 750.00 | 750.00 | 630.00 | 670.00 | 670.00 | -17.79% | 299 |
| Aug 27, 2025 | 798.20 | 815.00 | 780.00 | 815.00 | 815.00 | - | 670 |
| Aug 26, 2025 | 785.00 | 830.00 | 762.00 | 815.00 | 815.00 | 3.16% | 4,033 |
| Aug 22, 2025 | 745.00 | 818.00 | 745.00 | 790.00 | 790.00 | 1.28% | 7,497 |
| Aug 21, 2025 | 815.00 | 815.00 | 756.00 | 780.00 | 780.00 | -2.50% | 1,846 |
| Aug 20, 2025 | 771.00 | 838.00 | 756.00 | 800.00 | 800.00 | - | 685 |
| Aug 19, 2025 | 771.00 | 800.00 | 762.00 | 800.00 | 800.00 | - | 1,694 |
| Aug 18, 2025 | 752.00 | 800.00 | 752.00 | 800.00 | 800.00 | 4.58% | 493 |
| Aug 15, 2025 | 770.00 | 780.00 | 726.00 | 765.00 | 765.00 | 3.38% | 10,101 |
| Aug 14, 2025 | 712.00 | 772.00 | 712.00 | 740.00 | 740.00 | 2.07% | 192 |
| Aug 13, 2025 | 720.00 | 747.50 | 719.00 | 725.00 | 725.00 | -2.03% | 5,842 |
| Aug 12, 2025 | 713.00 | 780.00 | 702.00 | 740.00 | 740.00 | -0.67% | 13,230 |
| Aug 11, 2025 | 722.00 | 790.00 | 713.00 | 745.00 | 745.00 | 2.76% | 10,910 |
| Aug 8, 2025 | 838.00 | 838.00 | 720.00 | 725.00 | 725.00 | -9.38% | 19,749 |
| Aug 7, 2025 | 791.00 | 800.00 | 754.00 | 800.00 | 800.00 | -1.54% | 5,933 |
| Aug 6, 2025 | 790.00 | 871.25 | 790.00 | 812.50 | 812.50 | - | 512 |
| Aug 5, 2025 | 830.00 | 868.75 | 755.00 | 812.50 | 812.50 | 2.52% | 3,697 |
| Aug 4, 2025 | 766.00 | 792.50 | 766.00 | 792.50 | 792.50 | - | 653 |
| Aug 1, 2025 | 792.50 | 792.50 | 792.50 | 792.50 | 792.50 | - | - |
| Jul 31, 2025 | 766.00 | 792.50 | 766.00 | 792.50 | 792.50 | - | 40 |
| Jul 30, 2025 | 824.80 | 824.80 | 792.50 | 792.50 | 792.50 | - | 10 |
| Jul 29, 2025 | 833.30 | 833.30 | 792.50 | 792.50 | 792.50 | - | 12 |
| Jul 28, 2025 | 804.00 | 820.00 | 761.00 | 792.50 | 792.50 | - | 3,266 |
| Jul 25, 2025 | 792.50 | 792.50 | 792.50 | 792.50 | 792.50 | - | - |
| Jul 24, 2025 | 792.50 | 792.50 | 792.50 | 792.50 | 792.50 | - | - |
| Jul 23, 2025 | 804.40 | 804.40 | 792.50 | 792.50 | 792.50 | - | 600 |
| Jul 22, 2025 | 804.40 | 804.40 | 792.50 | 792.50 | 792.50 | - | 122 |
| Jul 21, 2025 | 792.50 | 792.50 | 792.50 | 792.50 | 792.50 | - | - |
| Jul 18, 2025 | 751.70 | 792.50 | 751.70 | 792.50 | 792.50 | - | 2 |
| Jul 17, 2025 | 715.00 | 804.40 | 715.00 | 792.50 | 792.50 | -0.94% | 781 |
| Jul 16, 2025 | 837.00 | 837.00 | 800.00 | 800.00 | 795.00 | - | 381 |
| Jul 15, 2025 | 837.00 | 837.00 | 800.00 | 800.00 | 795.00 | - | 140 |
| Jul 14, 2025 | 837.00 | 837.00 | 800.00 | 800.00 | 795.00 | - | 238 |
| Jul 11, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 795.00 | - | - |
| Jul 10, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 795.00 | - | - |
| Jul 9, 2025 | 757.00 | 800.00 | 757.00 | 800.00 | 795.00 | - | 869 |
| Jul 8, 2025 | 752.00 | 850.00 | 752.00 | 800.00 | 795.00 | - | 127 |
| Jul 7, 2025 | 837.00 | 837.00 | 800.00 | 800.00 | 795.00 | - | 4 |
| Jul 4, 2025 | 838.00 | 838.00 | 800.00 | 800.00 | 795.00 | - | 3 |
| Jul 3, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 795.00 | - | - |
| Jul 2, 2025 | 838.00 | 838.00 | 800.00 | 800.00 | 795.00 | - | 210 |
| Jul 1, 2025 | 755.00 | 850.00 | 755.00 | 800.00 | 795.00 | - | 2,174 |