Dowlais Group plc (LON:DWL)
London · Delayed Price · Currency is GBP · Price in GBX 95.55
-1.70 (-1.75%)
At close: Jan 23, 2026
Dowlais Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 95.15 | 98.90 | 94.80 | 95.55 | 95.55 | -1.75% | 3,036,604 |
| Jan 22, 2026 | 94.90 | 98.90 | 94.90 | 97.25 | 97.25 | 0.57% | 19,263,230 |
| Jan 21, 2026 | 92.50 | 97.40 | 92.50 | 96.70 | 96.70 | 3.98% | 47,507,010 |
| Jan 20, 2026 | 94.50 | 94.50 | 90.70 | 93.00 | 93.00 | - | 54,923,090 |
| Jan 19, 2026 | 93.60 | 95.00 | 92.00 | 93.00 | 93.00 | -1.43% | 4,794,537 |
| Jan 16, 2026 | 93.00 | 95.50 | 93.00 | 94.35 | 94.35 | 0.69% | 11,584,116 |
| Jan 15, 2026 | 92.00 | 94.15 | 92.00 | 93.70 | 93.70 | -0.05% | 1,424,062 |
| Jan 14, 2026 | 93.75 | 94.70 | 91.90 | 93.75 | 93.75 | -0.21% | 732,390 |
| Jan 13, 2026 | 92.10 | 93.95 | 91.01 | 93.95 | 93.95 | 1.02% | 5,215,653 |
| Jan 12, 2026 | 92.00 | 93.40 | 90.10 | 93.00 | 93.00 | 1.25% | 2,163,201 |
| Jan 9, 2026 | 91.20 | 91.85 | 88.95 | 91.85 | 91.85 | 0.77% | 1,641,315 |
| Jan 8, 2026 | 89.00 | 91.20 | 86.40 | 91.15 | 91.15 | 4.35% | 1,030,350 |
| Jan 7, 2026 | 86.80 | 88.80 | 86.80 | 87.35 | 87.35 | 1.87% | 1,421,643 |
| Jan 6, 2026 | 84.10 | 85.75 | 83.05 | 85.75 | 85.75 | 0.94% | 39,258,680 |
| Jan 5, 2026 | 83.15 | 85.45 | 82.85 | 84.95 | 84.95 | 0.12% | 4,100,786 |
| Jan 2, 2026 | 85.90 | 86.15 | 82.80 | 84.85 | 84.85 | 1.01% | 405,000 |
| Dec 31, 2025 | 83.25 | 84.45 | 83.25 | 84.00 | 84.00 | -0.36% | 325,101 |
| Dec 30, 2025 | 84.75 | 86.15 | 83.98 | 84.30 | 84.30 | 0.18% | 829,681 |
| Dec 29, 2025 | 83.25 | 85.45 | 83.25 | 84.15 | 84.15 | -0.36% | 636,058 |
| Dec 24, 2025 | 83.25 | 84.80 | 83.25 | 84.45 | 84.45 | 1.02% | 332,635 |
| Dec 23, 2025 | 85.90 | 85.90 | 83.25 | 83.60 | 83.60 | -2.34% | 653,132 |
| Dec 22, 2025 | 86.88 | 86.60 | 83.65 | 85.60 | 85.60 | -1.15% | 1,418,283 |
| Dec 19, 2025 | 87.15 | 87.75 | 85.05 | 86.60 | 86.60 | 0.64% | 4,336,950 |
| Dec 18, 2025 | 85.00 | 86.70 | 83.10 | 86.05 | 86.05 | 1.71% | 5,160,670 |
| Dec 17, 2025 | 84.95 | 85.00 | 83.80 | 84.60 | 84.60 | 0.71% | 1,456,307 |
| Dec 16, 2025 | 83.90 | 84.00 | 82.70 | 84.00 | 84.00 | 1.02% | 12,713,602 |
| Dec 15, 2025 | 84.35 | 84.95 | 82.20 | 83.15 | 83.15 | -1.13% | 626,933 |
| Dec 12, 2025 | 83.25 | 84.25 | 82.85 | 84.10 | 84.10 | 1.51% | 1,324,905 |
| Dec 11, 2025 | 83.00 | 83.31 | 82.20 | 82.85 | 82.85 | 1.72% | 447,848 |
| Dec 10, 2025 | 80.75 | 82.25 | 80.75 | 81.45 | 81.45 | -1.51% | 1,260,226 |
| Dec 9, 2025 | 84.35 | 84.35 | 81.55 | 82.70 | 82.70 | -0.24% | 745,492 |
| Dec 8, 2025 | 83.20 | 84.10 | 82.00 | 82.90 | 82.90 | -0.36% | 1,423,542 |
| Dec 5, 2025 | 84.70 | 84.70 | 83.05 | 83.20 | 83.20 | -1.01% | 2,201,742 |
| Dec 4, 2025 | 86.00 | 86.00 | 83.85 | 84.05 | 84.05 | -1.06% | 825,081 |
| Dec 3, 2025 | 86.00 | 86.00 | 83.95 | 84.95 | 84.95 | 0.35% | 2,976,246 |
| Dec 2, 2025 | 85.70 | 85.70 | 83.25 | 84.65 | 84.65 | 0.18% | 2,021,796 |
| Dec 1, 2025 | 83.60 | 85.65 | 83.02 | 84.50 | 84.50 | -0.76% | 27,766,420 |
| Nov 28, 2025 | 85.50 | 86.00 | 84.70 | 85.15 | 85.15 | -0.29% | 1,087,980 |
| Nov 27, 2025 | 83.10 | 85.45 | 83.10 | 85.40 | 85.40 | 0.29% | 1,066,630 |
| Nov 26, 2025 | 84.00 | 85.16 | 82.80 | 85.15 | 85.15 | 1.85% | 1,099,984 |
| Nov 25, 2025 | 83.95 | 83.95 | 81.74 | 83.60 | 83.60 | 1.09% | 2,779,746 |
| Nov 24, 2025 | 80.25 | 83.00 | 80.25 | 82.70 | 82.70 | 1.29% | 4,349,405 |
| Nov 21, 2025 | 80.60 | 81.65 | 79.11 | 81.65 | 81.65 | 0.86% | 1,432,448 |
| Nov 20, 2025 | 80.90 | 83.85 | 80.90 | 80.95 | 80.95 | -1.58% | 2,243,976 |
| Nov 19, 2025 | 80.70 | 82.60 | 80.70 | 82.25 | 82.25 | 0.86% | 17,665,620 |
| Nov 18, 2025 | 81.25 | 82.30 | 80.80 | 81.55 | 81.55 | -1.21% | 1,766,536 |
| Nov 17, 2025 | 82.45 | 84.00 | 81.30 | 82.55 | 82.55 | - | 2,120,361 |
| Nov 14, 2025 | 85.25 | 85.25 | 81.52 | 82.55 | 82.55 | -1.26% | 5,818,905 |
| Nov 13, 2025 | 85.00 | 85.00 | 83.05 | 83.60 | 83.60 | -0.77% | 2,563,930 |
| Nov 12, 2025 | 84.00 | 85.20 | 82.40 | 84.25 | 84.25 | 0.54% | 3,167,568 |