Dowlais Group plc (LON:DWL)
London · Delayed Price · Currency is GBP · Price in GBX 77.85
-1.15 (-1.46%)
Aug 29, 2025, 4:37 PM BST
Dowlais Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 80.50 | 80.50 | 77.35 | 77.85 | 77.85 | -1.46% | 1,191,415 |
| Aug 28, 2025 | 79.25 | 80.15 | 78.65 | 79.00 | 79.00 | -0.13% | 1,973,126 |
| Aug 27, 2025 | 78.75 | 79.50 | 76.95 | 79.10 | 79.10 | 0.70% | 1,607,180 |
| Aug 26, 2025 | 77.15 | 78.85 | 76.51 | 78.55 | 78.55 | -0.19% | 4,718,330 |
| Aug 22, 2025 | 77.50 | 79.40 | 76.39 | 78.70 | 78.70 | 2.88% | 1,433,248 |
| Aug 21, 2025 | 77.90 | 77.90 | 75.57 | 76.50 | 76.50 | 0.39% | 899,430 |
| Aug 20, 2025 | 77.50 | 77.50 | 74.96 | 76.20 | 76.20 | - | 2,362,041 |
| Aug 19, 2025 | 74.95 | 77.50 | 74.00 | 76.20 | 76.20 | -0.78% | 2,502,707 |
| Aug 18, 2025 | 77.35 | 77.65 | 75.50 | 76.80 | 76.80 | -0.45% | 2,163,185 |
| Aug 15, 2025 | 77.60 | 78.35 | 76.80 | 77.15 | 77.15 | -0.45% | 3,378,285 |
| Aug 14, 2025 | 77.55 | 78.30 | 76.90 | 77.50 | 77.50 | -0.51% | 3,519,844 |
| Aug 13, 2025 | 78.35 | 78.65 | 76.05 | 77.90 | 77.90 | 0.65% | 1,965,173 |
| Aug 12, 2025 | 75.85 | 79.55 | 75.65 | 77.40 | 77.40 | 2.52% | 4,747,451 |
| Aug 11, 2025 | 76.65 | 76.70 | 73.28 | 75.50 | 75.50 | 0.80% | 4,274,326 |
| Aug 8, 2025 | 70.90 | 76.05 | 69.45 | 74.90 | 74.90 | 5.72% | 6,114,423 |
| Aug 7, 2025 | 71.90 | 72.95 | 70.45 | 70.85 | 70.85 | 0.28% | 2,778,262 |
| Aug 6, 2025 | 69.70 | 71.00 | 69.70 | 70.65 | 70.65 | 3.82% | 11,505,007 |
| Aug 5, 2025 | 71.00 | 71.10 | 68.05 | 68.05 | 68.05 | -2.99% | 5,534,156 |
| Aug 4, 2025 | 69.95 | 70.85 | 69.60 | 70.15 | 70.15 | 0.21% | 1,012,332 |
| Aug 1, 2025 | 71.85 | 71.85 | 69.30 | 70.00 | 70.00 | -0.43% | 1,281,735 |
| Jul 31, 2025 | 69.95 | 70.60 | 68.95 | 70.30 | 70.30 | - | 2,197,194 |
| Jul 30, 2025 | 70.55 | 72.20 | 70.30 | 70.30 | 70.30 | -2.36% | 1,036,844 |
| Jul 29, 2025 | 73.00 | 73.30 | 71.75 | 72.00 | 72.00 | -0.62% | 16,410,873 |
| Jul 28, 2025 | 72.35 | 73.45 | 72.01 | 72.45 | 72.45 | 0.14% | 2,729,392 |
| Jul 25, 2025 | 71.25 | 72.70 | 71.25 | 72.35 | 72.35 | 0.63% | 19,458,240 |
| Jul 24, 2025 | 72.25 | 72.85 | 71.27 | 71.90 | 71.90 | -0.28% | 5,627,554 |
| Jul 23, 2025 | 72.95 | 73.00 | 70.55 | 72.10 | 72.10 | 1.19% | 7,338,787 |
| Jul 22, 2025 | 71.70 | 73.30 | 71.05 | 71.25 | 71.25 | -1.72% | 8,377,102 |
| Jul 21, 2025 | 72.50 | 72.75 | 70.85 | 72.50 | 72.50 | 1.05% | 3,220,588 |
| Jul 18, 2025 | 74.00 | 74.00 | 71.65 | 71.75 | 71.75 | -1.03% | 1,604,506 |
| Jul 17, 2025 | 70.80 | 74.45 | 70.80 | 72.50 | 72.50 | 0.21% | 7,576,202 |
| Jul 16, 2025 | 70.96 | 72.91 | 70.15 | 72.35 | 72.35 | 0.84% | 2,266,443 |
| Jul 15, 2025 | 73.00 | 73.00 | 71.15 | 71.75 | 71.75 | 0.63% | 46,320,224 |
| Jul 14, 2025 | 67.25 | 72.25 | 67.25 | 71.30 | 71.30 | 3.71% | 5,484,503 |
| Jul 11, 2025 | 71.15 | 71.15 | 68.65 | 68.75 | 68.75 | -1.22% | 6,853,071 |
| Jul 10, 2025 | 69.00 | 69.60 | 68.30 | 69.60 | 69.60 | 1.16% | 5,856,131 |
| Jul 9, 2025 | 67.25 | 68.95 | 67.20 | 68.80 | 68.80 | 0.73% | 5,903,455 |
| Jul 8, 2025 | 68.00 | 69.05 | 67.30 | 68.30 | 68.30 | -0.51% | 13,393,217 |
| Jul 7, 2025 | 67.85 | 69.20 | 67.70 | 68.65 | 68.65 | 0.81% | 2,484,587 |
| Jul 4, 2025 | 69.50 | 69.50 | 67.83 | 68.10 | 68.10 | -1.16% | 688,697 |
| Jul 3, 2025 | 69.00 | 70.35 | 68.40 | 68.90 | 68.90 | -0.36% | 6,265,173 |
| Jul 2, 2025 | 67.00 | 69.15 | 67.00 | 69.15 | 69.15 | 2.44% | 2,878,076 |
| Jul 1, 2025 | 68.20 | 68.20 | 65.68 | 67.50 | 67.50 | 1.35% | 14,074,017 |
| Jun 30, 2025 | 69.00 | 69.00 | 65.50 | 66.60 | 66.60 | -1.19% | 2,666,950 |
| Jun 27, 2025 | 67.65 | 68.90 | 67.35 | 67.40 | 67.40 | -0.07% | 4,082,034 |
| Jun 26, 2025 | 68.45 | 68.45 | 66.62 | 67.45 | 67.45 | 0.90% | 15,992,952 |
| Jun 25, 2025 | 66.00 | 67.25 | 66.00 | 66.85 | 66.85 | -0.07% | 1,896,988 |
| Jun 24, 2025 | 67.15 | 67.85 | 66.46 | 66.90 | 66.90 | 1.75% | 2,102,109 |
| Jun 23, 2025 | 66.15 | 66.60 | 64.97 | 65.75 | 65.75 | -1.42% | 3,168,481 |
| Jun 20, 2025 | 66.20 | 67.25 | 65.95 | 66.70 | 66.70 | 0.91% | 12,440,408 |