DSW Capital plc - DSW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	50	50	50	55	50	28,032
December 03, 2025	50	50	50	55	45	224,637
December 02, 2025	50	50	50	54.4	50	48,236
December 01, 2025	50	50	50	54.4	50	59,859
November 28, 2025	50	50	50	54.4	47.1	17,736
November 27, 2025	49	50	50	54.7	45	87,633
November 26, 2025	49	49	49	52.52	49	2,499
November 25, 2025	50	49	49	55	43	25,874
November 24, 2025	52.44	50	50	55	50	8,230
November 21, 2025	50	50	50	52.44	46.11	6,000
November 20, 2025	50	50	50	55	45	4,210
November 19, 2025	50	50	50	55	45	21,144
November 18, 2025	45	45	45	50	45	24,971
November 17, 2025	50	46	46	55	40	163,792
November 14, 2025	50	46	46	55	46	52,658
November 13, 2025	50	50	50	53.45	48.05	28,042
November 12, 2025	50	50	50	53.98	50	15,204
November 11, 2025	50	50	50	53.8	50	2,000
November 10, 2025	50	50	50	53.85	45	5,295
November 07, 2025	50	50	50	55	50	5,751
November 06, 2025	50	50	50	50	50	13,760
November 05, 2025	50	50	50	54	45	229,262
November 04, 2025	50	50	50	54	50	2,911
November 03, 2025	50	50	50	55	45	2,760
October 31, 2025	50	50	50	53.5	50	45,452
October 30, 2025	50	50	50	50	50	762,500
October 29, 2025	47.5	50	50	50	45	48,049
October 28, 2025	45.2	47.5	47.5	49.25	45.2	44,583
October 27, 2025	46	47.5	47.5	50	45	87,646
October 24, 2025	50	47.5	47.5	50	45	45,990
October 23, 2025	50	50	50	52.45	50	17,136
October 22, 2025	50	50	50	50	50	126,730
October 21, 2025	50	50	50	50	46.5	5,870
October 20, 2025	50	50	50	54.8	50	3,814
October 17, 2025	50	50	50	55	45	29,555
October 16, 2025	45	50	50	55	40	80,722
October 15, 2025	55	45	45	57.99	40	76,452
October 14, 2025	55	53	53	60	50	3,446
October 13, 2025	56	55	55	60	50	22,402
October 10, 2025	57	56	56	60	52	436
October 09, 2025	57	57	57	57	51.5	525
October 08, 2025	57	57	57	57	57	597,744
October 07, 2025	57	57	57	58.97	52	53,028
October 06, 2025	53	57	57	61.9	53	8,405
October 03, 2025	57	57	57	59.28	52.6	718
October 02, 2025	57	55	55	59.45	53	20,567
October 01, 2025	56	57	57	57	56	16,600
September 30, 2025	57	57	57	61.4	57	341
September 29, 2025	55	56	56	62	55	12,277
September 26, 2025	55	55	55	55	55	1,911
September 25, 2025	55	55	55	59.4	50.6	1,911
September 24, 2025	55	55	55	57.92	55	51,417
September 23, 2025	55	55	55	55	50	8,952
September 22, 2025	55	55	55	55	50	7,822
September 19, 2025	55	56	56	58.12	55	11,400
September 18, 2025	55	55	55	58.16	55	694
September 17, 2025	55	55	55	55	55	52,332
September 16, 2025	55	55	55	58.3	50.5	12,189
September 15, 2025	56	55	55	59.4	55	3,042
September 12, 2025	57	55	55	60	50	23,679

DSW Capital plc (DSW.L) LSE