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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	900	950	950	951	835.55	1,573
September 04, 2025	900	835.55	835.55	900	835.55	62
September 03, 2025	800	900	900	900	800	975,907
September 02, 2025	650	800	800	800	650	3,766
September 01, 2025	607	650	650	736.4	607	1,887
August 29, 2025	740	650	650	740	587	2,075
August 28, 2025	750	670	670	750	630	299
August 27, 2025	798.2	815	815	815	780	670
August 26, 2025	785	815	815	830	762	4,033
August 22, 2025	745	790	790	818	745	7,497
August 21, 2025	815	780	780	815	756	1,846
August 20, 2025	771	800	800	838	756	685
August 19, 2025	771	800	800	800	762	1,694
August 18, 2025	752	800	800	800	752	493
August 15, 2025	770	765	765	780	726	10,101
August 14, 2025	712	740	740	772	712	192
August 13, 2025	720	725	725	747.5	719	5,842
August 12, 2025	713	740	740	780	702	13,230
August 11, 2025	722	745	745	790	713	10,910
August 08, 2025	838	725	725	838	720	19,749
August 07, 2025	791	800	800	800	754	5,933
August 06, 2025	790	812.5	812.5	871.25	790	512
August 05, 2025	830	812.5	812.5	868.75	755	3,697
August 04, 2025	766	792.5	792.5	792.5	766	653
August 01, 2025	792.5	792.5	792.5	792.5	792.5	0
July 31, 2025	766	792.5	792.5	792.5	766	40
July 30, 2025	824.8	792.5	792.5	824.8	792.5	10
July 29, 2025	833.3	792.5	792.5	833.3	792.5	12
July 28, 2025	804	792.5	792.5	820	761	3,266
July 25, 2025	792.5	792.5	792.5	792.5	792.5	0
July 24, 2025	792.5	792.5	792.5	792.5	792.5	0
July 23, 2025	804.4	792.5	792.5	804.4	792.5	600
July 22, 2025	804.4	792.5	792.5	804.4	792.5	122
July 21, 2025	792.5	792.5	792.5	792.5	792.5	0
July 18, 2025	751.7	792.5	792.5	792.5	751.7	2
July 17, 2025	715	792.5	792.5	804.4	715	781
July 16, 2025	837	800	795	837	800	381
July 15, 2025	837	800	795	837	800	140
July 14, 2025	837	800	795	837	800	238
July 11, 2025	800	800	795	800	800	0
July 10, 2025	800	800	795	800	800	0
July 09, 2025	757	800	795	800	757	869
July 08, 2025	752	800	795	850	752	127
July 07, 2025	837	800	795	837	800	4
July 04, 2025	838	800	800	838	800	6
July 03, 2025	800	800	800	800	800	0
July 02, 2025	838	800	800	838	800	415
July 01, 2025	755	800	800	850	755	2,174
June 30, 2025	800	800	800	800	800	0
June 27, 2025	838	800	800	850	752	85
June 26, 2025	836	800	800	836	800	44
June 25, 2025	800	800	800	800	800	0
June 24, 2025	826	800	800	826	800	578
June 23, 2025	850	800	800	850	752	753
June 20, 2025	752	800	800	800	752	607
June 19, 2025	752	800	800	814	752	506
June 18, 2025	838	800	800	840	725	4,344
June 17, 2025	910	875	875	910	851.2	179
June 16, 2025	851.2	880	880	880	851.2	80
June 13, 2025	880	880	880	880	880	0

Dewhurst Group Plc (DWHT.L) LSE