Downing Strategic Micro-Cap Investment Trust PLC (DSM.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DSM.L Historical Return
If you invested 1000 GBp in Downing Strategic Micro-Cap Investment Trust PLC (DSM.L) since IPO date, it would be worth 51.56 GBp as of August 03, 2026, based on a reinvested dividends scenario. Meanwhile, a 1000 GBp investment made 5 years ago would be worth 890.11 GBp. This corresponds to total returns of -94.84%, -10.99%, respectively, with annualized returns of -27.42%, -2.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DSM.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0 |
| February 21, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 644,552 |
| February 20, 2025 | 3.53 | 4.05 | 4.05 | 4.05 | 3.53 | 10,396 |
| February 19, 2025 | 3.53 | 4.05 | 4.05 | 4.05 | 3.53 | 11,860 |
| February 18, 2025 | 3.53 | 4.05 | 4.05 | 4.05 | 3.53 | 15,000 |
| February 17, 2025 | 3.96 | 3.6 | 3.6 | 3.96 | 3.52 | 400,000 |
| February 14, 2025 | 3.51 | 3.98 | 3.98 | 3.98 | 3.51 | 118,431 |
| February 13, 2025 | 3.52 | 3.98 | 3.98 | 3.98 | 3.35 | 122,426 |
| February 12, 2025 | 3.71 | 4.01 | 4.01 | 4.01 | 3.52 | 161,590 |
| February 11, 2025 | 4.03 | 4.05 | 4.05 | 4.05 | 3.7 | 70,911 |
| February 10, 2025 | 4.07 | 4.05 | 4.05 | 4.07 | 3.71 | 50,948 |
| February 07, 2025 | 3.72 | 4.09 | 4.09 | 4.09 | 3.72 | 46,567 |
| February 06, 2025 | 3.78 | 4.11 | 4.11 | 4.12 | 3.73 | 181,272 |
| February 05, 2025 | 3.83 | 4.13 | 4.13 | 4.13 | 3.75 | 68,919 |
| February 04, 2025 | 3.82 | 3.86 | 3.86 | 3.86 | 3.82 | 45,100 |
| February 03, 2025 | 3.9 | 3.82 | 3.82 | 3.9 | 3.82 | 143,717 |
| January 31, 2025 | 4 | 3.92 | 3.92 | 4 | 3.9 | 39,323 |
| January 30, 2025 | 4.2 | 4.05 | 4.05 | 4.2 | 4 | 44,213 |
| January 29, 2025 | 4.44 | 4.35 | 4.35 | 4.5 | 4.05 | 63,812 |
| January 28, 2025 | 4 | 4.59 | 4.59 | 4.59 | 4 | 96,008 |
| January 27, 2025 | 4 | 3.82 | 3.82 | 4.3 | 3.8 | 354,232 |
| January 24, 2025 | 3.72 | 3.76 | 3.76 | 3.8 | 3.7 | 137,417 |
| January 23, 2025 | 3.8 | 3.9 | 3.9 | 3.9 | 3.8 | 32,998 |
| January 22, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| January 21, 2025 | 3.8 | 3.9 | 3.9 | 3.9 | 3.8 | 104,650 |
| January 20, 2025 | 3.8 | 3.9 | 3.9 | 3.9 | 3.8 | 1.04M |
| January 17, 2025 | 3.8 | 3.9 | 3.9 | 3.9 | 3.8 | 85,000 |
| January 16, 2025 | 3.8 | 3.9 | 3.9 | 3.9 | 3.8 | 5,349 |
| January 15, 2025 | 3.8 | 3.9 | 3.9 | 3.9 | 3.8 | 53,623 |
| January 14, 2025 | 3.98 | 3.9 | 3.9 | 4 | 3.8 | 117,087 |
| January 13, 2025 | 3.98 | 3.99 | 3.99 | 3.99 | 3.98 | 25,000 |
| January 10, 2025 | 4 | 4.31 | 4.31 | 4.31 | 3.98 | 24,742 |
| January 09, 2025 | 4 | 4.33 | 4.33 | 4.33 | 4 | 11,694 |
| January 08, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0 |
| January 07, 2025 | 4.01 | 4.33 | 4.33 | 4.66 | 4 | 725,000 |
| January 06, 2025 | 4 | 4.33 | 4.33 | 4.33 | 4 | 41,200 |
| January 03, 2025 | 4.66 | 4.33 | 4.33 | 4.66 | 4 | 1,366 |
| January 02, 2025 | 3.98 | 4.32 | 4.32 | 4.64 | 3.98 | 54,210 |
| December 31, 2024 | 4 | 4.25 | 4.25 | 4.5 | 3.9 | 521,619 |
| December 30, 2024 | 4.3 | 4.53 | 4.53 | 4.53 | 4.3 | 9,800 |
| December 27, 2024 | 4.55 | 4.28 | 4.28 | 4.8 | 4.28 | 24,097 |
| December 24, 2024 | 4.8 | 4.68 | 4.68 | 4.8 | 4.5 | 140 |
| December 23, 2024 | 4.34 | 4.28 | 4.28 | 4.7 | 4.22 | 162,574 |
| December 20, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0 |
| December 19, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0 |
| December 18, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0 |
| December 17, 2024 | 4.25 | 4.44 | 4.44 | 4.44 | 4.25 | 120,600 |
| December 16, 2024 | 4.24 | 4.44 | 4.44 | 4.44 | 4.24 | 53,450 |
| December 13, 2024 | 4.22 | 4.44 | 4.44 | 4.44 | 4.22 | 24,930 |
| December 12, 2024 | 4.2 | 4.44 | 4.44 | 4.6 | 4.05 | 359,412 |
| December 11, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| December 10, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0 |
| December 09, 2024 | 4.5 | 4.6 | 4.6 | 4.8 | 4.4 | 77,038 |
| December 06, 2024 | 3.88 | 4.7 | 4.7 | 4.7 | 3.88 | 120,279 |
| December 05, 2024 | 3.94 | 3.95 | 3.95 | 4.05 | 3.69 | 5.8M |
| December 04, 2024 | 3.94 | 3.8 | 3.8 | 4.1 | 3.65 | 57,911 |
| December 03, 2024 | 4.9 | 3.7 | 3.7 | 4.9 | 3.7 | 22,317 |
| December 02, 2024 | 4.5 | 4.7 | 4.7 | 4.7 | 4.5 | 148,500 |
| November 29, 2024 | 4.7 | 4.75 | 4.75 | 4.75 | 4.5 | 7,284 |
| November 28, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
AD
