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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	57	57	57	59	56	29,066
September 05, 2025	57	57	57	57	57	35,635
September 04, 2025	57	57	57	59.2	57	36,135
September 03, 2025	57	57	57	57	57	203,340
September 02, 2025	58	57	57	58	57	4,441
September 01, 2025	58	57	57	59	57	3,818
August 29, 2025	56	57	57	60.65	53	99,459
August 28, 2025	60.9	58	58	60.9	58	4,727
August 27, 2025	55.55	58	58	61	55.55	6,372
August 26, 2025	58	58	58	63	58	1,016
August 22, 2025	58	58	58	58	58	6,000
August 21, 2025	58	58	58	58	58	0
August 20, 2025	58	58	58	61.95	55	24,425
August 19, 2025	58	58	58	58	55.55	2,683
August 18, 2025	58	58	58	58	58	12,800
August 15, 2025	58	58	58	58	58	0
August 14, 2025	61.22	58	58	61.22	56	12,359
August 13, 2025	61.47	58	58	61.47	58	49,089
August 12, 2025	55	55	55	55	55	3,672
August 11, 2025	62	55	55	62	53	45,606
August 08, 2025	62	57	57	62	57	32,035
August 07, 2025	57	58	58	62	57	11,182
August 06, 2025	56.5	58	58	62	56.5	9,977
August 05, 2025	57	58	58	58	57	12,601
August 04, 2025	53	57	57	62.5	53	9,624
August 01, 2025	62	58	58	63	57.5	10,623
July 31, 2025	61.8	55	55	62	55	59,620
July 30, 2025	55	57	57	60	55	56,210
July 29, 2025	58.55	56	56	58.55	56	1,155
July 28, 2025	62.9	60	60	62.9	58.55	4,025
July 25, 2025	62.9	60	60	62.9	59	74,339
July 24, 2025	60	60	60	60	60	0
July 23, 2025	60	60	60	60	60	0
July 22, 2025	62.87	60	60	62.87	60	1,552
July 21, 2025	62.9	60	60	62.9	60	6
July 18, 2025	62.99	60	60	65	55	15,543
July 17, 2025	63.02	60	60	63.02	60	5,640
July 16, 2025	60	60	60	60	60	0
July 15, 2025	60	60	60	60	58.55	17,447
July 14, 2025	63.08	60	60	63.08	60	12,177
July 11, 2025	63.09	60	60	63.09	60	10,659
July 10, 2025	58.55	60	60	63.25	58	15,079
July 09, 2025	58.55	58	58	63.48	58	39,879
July 08, 2025	60	60	60	64.4	58.55	166,508
July 07, 2025	63	58	58	63	55	23,588
July 04, 2025	57	58	58	61	57	2,108
July 03, 2025	60	57	57	60.5	57	40,000
July 02, 2025	59	57	57	59	57	1,000
July 01, 2025	55	59	59	60.25	55	15,121
June 30, 2025	60	60	60	60	60	1,700
June 27, 2025	57	57	57	57	57	0
June 26, 2025	57	57	57	57	57	0
June 25, 2025	59	57	57	59	57	4,800
June 24, 2025	56	59	59	60	56	27,425
June 23, 2025	57	57	57	57	57	0
June 20, 2025	57.5	57	57	62	57	5,416
June 19, 2025	57	57	57	57	57	0
June 18, 2025	53	57	57	57	53	50
June 17, 2025	57	57	57	57	57	0
June 16, 2025	57	57	57	57	57	656

DSW Capital plc (DSW.L) LSE