DSW Capital plc (AIM:DSW)
London
· Delayed Price · Currency is GBP · Price in GBX 53.00
+3.00 (6.00%)
At close: Dec 5, 2025
DSW Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.80 | 52.80 | 50.00 | 52.80 | - | 5.60% | 8,937 |
| Dec 4, 2025 | 52.50 | 55.00 | 50.00 | 50.00 | 50.00 | - | 28,032 |
| Dec 3, 2025 | 50.00 | 55.00 | 45.00 | 50.00 | 50.00 | - | 224,637 |
| Dec 2, 2025 | 50.00 | 54.40 | 50.00 | 50.00 | 50.00 | - | 45,892 |
| Dec 1, 2025 | 50.00 | 54.40 | 51.00 | 50.00 | 50.00 | - | 59,859 |
| Nov 28, 2025 | 50.00 | 54.40 | 47.10 | 50.00 | 50.00 | - | 17,736 |
| Nov 27, 2025 | 49.00 | 54.70 | 45.00 | 50.00 | 50.00 | 2.04% | 77,651 |
| Nov 26, 2025 | 49.00 | 52.52 | 49.40 | 49.00 | 49.00 | - | 1,499 |
| Nov 25, 2025 | 46.50 | 55.00 | 43.00 | 49.00 | 49.00 | -2.00% | 25,874 |
| Nov 24, 2025 | 50.00 | 55.00 | 50.00 | 50.00 | 50.00 | - | 7,080 |
| Nov 21, 2025 | 50.00 | 52.44 | 46.11 | 50.00 | 50.00 | - | 3,374 |
| Nov 20, 2025 | 50.00 | 55.00 | 45.00 | 50.00 | 50.00 | - | 4,207 |
| Nov 19, 2025 | 50.00 | 55.00 | 45.00 | 50.00 | 50.00 | 11.11% | 21,144 |
| Nov 18, 2025 | 45.00 | 50.00 | 45.00 | 45.00 | 45.00 | -2.17% | 21,742 |
| Nov 17, 2025 | 50.00 | 55.00 | 40.00 | 46.00 | 46.00 | - | 161,376 |
| Nov 14, 2025 | 50.00 | 55.00 | 46.00 | 46.00 | 46.00 | -8.00% | 51,058 |
| Nov 13, 2025 | 50.00 | 55.00 | 45.00 | 50.00 | 50.00 | - | 28,042 |
| Nov 12, 2025 | 50.00 | 53.98 | 50.00 | 50.00 | 50.00 | - | 13,361 |
| Nov 11, 2025 | 50.00 | 53.80 | 53.80 | 50.00 | 50.00 | - | 1,000 |
| Nov 10, 2025 | 50.00 | 53.85 | 45.00 | 50.00 | 50.00 | - | 3,831 |
| Nov 7, 2025 | 50.00 | 55.00 | 50.00 | 50.00 | 50.00 | - | 5,651 |
| Nov 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 11,452 |
| Nov 5, 2025 | 50.00 | 54.00 | 45.00 | 50.00 | 50.00 | - | 221,262 |
| Nov 4, 2025 | 50.00 | 54.00 | 53.00 | 50.00 | 50.00 | - | 1,457 |
| Nov 3, 2025 | 50.00 | 55.00 | 45.00 | 50.00 | 50.00 | - | 2,760 |
| Oct 31, 2025 | 50.00 | 53.50 | 50.00 | 50.00 | 50.00 | - | 33,452 |
| Oct 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 29, 2025 | 47.50 | 50.00 | 45.00 | 50.00 | 50.00 | 5.26% | 48,048 |
| Oct 28, 2025 | 47.50 | 49.25 | 45.20 | 47.50 | 47.50 | - | 35,083 |
| Oct 27, 2025 | 47.50 | 50.00 | 45.00 | 47.50 | 47.50 | - | 82,646 |
| Oct 24, 2025 | 50.00 | 50.00 | 45.00 | 47.50 | 47.50 | -5.00% | 40,990 |
| Oct 23, 2025 | 50.00 | 52.45 | 50.00 | 50.00 | 50.00 | - | 11,424 |
| Oct 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 21, 2025 | 50.00 | 50.00 | 46.50 | 50.00 | 50.00 | - | 5,870 |
| Oct 20, 2025 | 50.00 | 54.80 | 50.00 | 50.00 | 50.00 | - | 3,814 |
| Oct 17, 2025 | 50.00 | 55.00 | 45.00 | 50.00 | 50.00 | - | 29,534 |
| Oct 16, 2025 | 45.00 | 55.00 | 40.00 | 50.00 | 50.00 | 11.11% | 75,722 |
| Oct 15, 2025 | 55.00 | 57.99 | 40.00 | 45.00 | 45.00 | -15.09% | 76,451 |
| Oct 14, 2025 | 55.00 | 60.00 | 50.00 | 53.00 | 53.00 | -3.64% | 3,447 |
| Oct 13, 2025 | 56.00 | 60.00 | 50.00 | 55.00 | 55.00 | -1.79% | 22,399 |
| Oct 10, 2025 | 57.00 | 60.00 | 52.00 | 56.00 | 56.00 | -1.75% | 426 |
| Oct 9, 2025 | 57.00 | 52.60 | 51.50 | 57.00 | 57.00 | - | 350 |
| Oct 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 7, 2025 | 57.00 | 58.97 | 52.00 | 57.00 | 57.00 | - | 31,680 |
| Oct 6, 2025 | 57.00 | 61.90 | 53.00 | 57.00 | 57.00 | - | 8,405 |
| Oct 3, 2025 | 57.00 | 59.28 | 52.60 | 57.00 | 57.00 | 3.64% | 718 |
| Oct 2, 2025 | 57.00 | 59.45 | 53.00 | 55.00 | 55.00 | -3.51% | 14,758 |
| Oct 1, 2025 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | - | 8,300 |
| Sep 30, 2025 | 57.00 | 61.40 | 61.40 | 57.00 | 57.00 | 1.79% | 341 |
| Sep 29, 2025 | 55.00 | 62.00 | 56.00 | 56.00 | 56.00 | 1.82% | 12,069 |