Dewhurst Group Plc - DWHA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2025	0	600	600	0	0	45,872
September 09, 2025	625	600	600	647.5	600	2,607
September 08, 2025	675	625	625	675	625	1,262
September 05, 2025	570	675	570	687	570	6,600
September 04, 2025	700	700	700	700	700	2.15M
September 03, 2025	725	700	700	725	700	2.15M
September 02, 2025	625	725	725	725	625	5,944
September 01, 2025	608	625	625	625	608	521
August 29, 2025	602.6	625	625	680	602.6	3,320
August 28, 2025	601	625	625	625	601	3
August 27, 2025	625	625	625	625	625	0
August 26, 2025	625	625	625	625	625	0
August 22, 2025	625	625	625	625	625	0
August 21, 2025	625	625	625	625	625	0
August 20, 2025	625	625	625	625	625	0
August 19, 2025	602.5	625	625	625	602.5	854
August 18, 2025	636	625	625	642.5	625	789
August 15, 2025	602.5	625	625	625	600	24,612
August 14, 2025	639	625	625	639	611	728
August 13, 2025	601.3	625	625	639	600	4,587
August 12, 2025	615	615	615	615	600	74,380
August 11, 2025	611.11	615	615	629.4	600	6,036
August 08, 2025	620	615	615	620	610.05	8,269
August 07, 2025	616	625	625	625	600	71,793
August 06, 2025	614.76	625	625	634	614.76	20,593
August 05, 2025	600	625	625	649	600	15,455
August 04, 2025	542.5	542.5	542.5	542.5	542.5	0
August 01, 2025	542.5	542.5	542.5	542.5	542.5	0
July 31, 2025	542.5	542.5	542.5	542.5	542.5	8
July 30, 2025	542.5	542.5	542.5	542.5	542.5	0
July 29, 2025	585	542.5	542.5	585	542.5	3,866
July 28, 2025	520	520	520	520	520	0
July 25, 2025	505	505	505	538.6	505	43
July 24, 2025	540	505	505	540	505	4
July 23, 2025	505	505	505	505	505	0
July 22, 2025	505	505	505	505	505	0
July 21, 2025	505	505	505	505	505	0
July 18, 2025	505	505	505	505	505	0
July 17, 2025	525	505	505	525	505	5,965
July 16, 2025	525	525	520	525	525	0
July 15, 2025	525	525	520	525	525	0
July 14, 2025	520	525	520	525	520	1,000
July 11, 2025	525	525	525	525	525	0
July 10, 2025	549	525	525	549	525	3,635
July 09, 2025	525	525	525	525	525	0
July 08, 2025	549	525	525	549	525	1,692
July 07, 2025	549	525	525	549	525	6
July 04, 2025	525	525	525	525	525	0
July 03, 2025	525	525	525	525	525	0
July 02, 2025	525	525	525	525	525	0
July 01, 2025	525	525	525	525	525	0
June 30, 2025	550	525	525	589	525	2,964
June 27, 2025	550	515	515	550	515	86
June 26, 2025	515	515	515	515	515	0
June 25, 2025	546	515	515	550	515	27,240
June 24, 2025	546.22	515	515	546.22	515	409
June 23, 2025	481	515	515	515	481	678
June 20, 2025	515	515	515	515	515	0
June 19, 2025	470	515	515	537	470	1,557
June 18, 2025	535	515	515	535	481.4	2,135

Dewhurst Group Plc (DWHA.L) LSE