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 |
| Sep 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Sep 25, 2025 | 55.00 | 59.40 | 50.60 | 55.00 | 55.00 | - | 1,889 |
| Sep 24, 2025 | 55.00 | 57.92 | 55.00 | 55.00 | 55.00 | - | 51,417 |
| Sep 23, 2025 | 55.00 | 52.00 | 50.00 | 55.00 | 55.00 | - | 7,773 |
| Sep 22, 2025 | 55.00 | 50.60 | 50.00 | 55.00 | 55.00 | -1.79% | 7,208 |
| Sep 19, 2025 | 55.00 | 58.12 | 56.00 | 56.00 | 56.00 | 1.82% | 7,000 |
| Sep 18, 2025 | 55.00 | 58.16 | 58.16 | 55.00 | 55.00 | - | 347 |
| Sep 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Sep 16, 2025 | 55.00 | 58.30 | 50.50 | 55.00 | 55.00 | - | 10,320 |
| Sep 15, 2025 | 55.00 | 59.40 | 55.50 | 55.00 | 55.00 | - | 2,874 |
| Sep 12, 2025 | 57.00 | 60.00 | 50.00 | 55.00 | 55.00 | -3.51% | 22,168 |
| Sep 11, 2025 | 57.00 | 61.40 | 52.60 | 57.00 | 57.00 | -3.39% | 5,206 |
| Sep 10, 2025 | 59.00 | 63.40 | 54.60 | 59.00 | 57.00 | 1.72% | 3,134 |
| Sep 9, 2025 | 57.00 | 64.00 | 54.00 | 58.00 | 56.03 | 1.75% | 81,883 |
| Sep 8, 2025 | 57.00 | 59.00 | 56.00 | 57.00 | 55.07 | - | 20,592 |
| Sep 5, 2025 | 57.00 | 55.07 | 55.07 | 57.00 | 55.07 | - | - |
| Sep 4, 2025 | 57.00 | 59.20 | 58.98 | 57.00 | 55.07 | - | 35,635 |
| Sep 3, 2025 | 57.00 | 55.07 | 55.07 | 57.00 | 55.07 | - | - |
| Sep 2, 2025 | 57.00 | 60.00 | 54.00 | 57.00 | 55.07 | - | 4,440 |
| Sep 1, 2025 | 57.00 | 59.00 | 58.00 | 57.00 | 55.07 | - | 2,134 |
| Aug 29, 2025 | 58.00 | 60.65 | 53.00 | 57.00 | 55.07 | -1.72% | 98,606 |
| Aug 28, 2025 | 58.00 | 60.90 | 60.70 | 58.00 | 56.03 | - | 4,727 |
| Aug 27, 2025 | 58.00 | 61.00 | 55.55 | 58.00 | 56.03 | - | 4,737 |
| Aug 26, 2025 | 58.00 | 63.00 | 58.00 | 58.00 | 56.03 | - | 1,016 |
| Aug 22, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 56.03 | - | 3,000 |
| Aug 21, 2025 | 58.00 | 56.03 | 56.03 | 58.00 | 56.03 | - | - |
| Aug 20, 2025 | 58.00 | 61.95 | 55.00 | 58.00 | 56.03 | - | 16,675 |
| Aug 19, 2025 | 58.00 | 58.00 | 55.55 | 58.00 | 56.03 | - | 2,679 |
| Aug 18, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 56.03 | - | 6,400 |
| Aug 15, 2025 | 58.00 | 56.03 | 56.03 | 58.00 | 56.03 | - | - |
| Aug 14, 2025 | 58.00 | 61.22 | 56.00 | 58.00 | 56.03 | - | 9,114 |
| Aug 13, 2025 | 58.00 | 61.47 | 60.00 | 58.00 | 56.03 | 5.45% | 32,798 |
| Aug 12, 2025 | 58.00 | 55.00 | 55.00 | 55.00 | 53.14 | - | 2,280 |
| Aug 11, 2025 | 58.00 | 62.00 | 53.00 | 55.00 | 53.14 | -3.51% | 45,606 |
| Aug 8, 2025 | 58.00 | 62.00 | 57.00 | 57.00 | 55.07 | -1.72% | 32,035 |
| Aug 7, 2025 | 58.00 | 62.00 | 57.00 | 58.00 | 56.03 | - | 10,182 |
| Aug 6, 2025 | 58.00 | 62.00 | 56.50 | 58.00 | 56.03 | - | 8,377 |
| Aug 5, 2025 | 58.00 | 57.00 | 57.00 | 58.00 | 56.03 | 1.75% | 6,301 |
| Aug 4, 2025 | 58.00 | 62.50 | 53.00 | 57.00 | 55.07 | -1.72% | 5,824 |
| Aug 1, 2025 | 57.00 | 63.00 | 57.50 | 58.00 | 56.03 | 5.45% | 9,041 |
| Jul 31, 2025 | 57.00 | 62.00 | 55.00 | 55.00 | 53.14 | -3.51% | 52,335 |
| Jul 30, 2025 | 60.00 | 60.00 | 55.00 | 57.00 | 55.07 | 1.79% | 46,460 |
| Jul 29, 2025 | 60.00 | 58.55 | 56.00 | 56.00 | 54.10 | -6.67% | 1,155 |
| Jul 28, 2025 | 60.00 | 62.90 | 58.55 | 60.00 | 57.97 | - | 2,025 |
| Jul 25, 2025 | 60.00 | 62.90 | 59.00 | 60.00 | 57.97 | - | 39,339 |
| Jul 24, 2025 | 60.00 | 57.97 | 57.97 | 60.00 | 57.97 | - | - |
| Jul 23, 2025 | 60.00 | 57.97 | 57.97 | 60.00 | 57.97 | - | - |
| Jul 22, 2025 | 60.00 | 62.87 | 62.87 | 60.00 | 57.97 | - | 776 |
| Jul 21, 2025 | 60.00 | 62.90 | 62.90 | 60.00 | 57.97 | - | 3 |
| Jul 18, 2025 | 60.00 | 65.00 | 55.00 | 60.00 | 57.97 | - | 15,543 |