DSW Capital plc (AIM:DSW)
London
· Delayed Price · Currency is GBP · Price in GBX 52.20
-4.80 (-8.42%)
Mar 6, 2026, 10:45 AM GMT
DSW Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.20 | 57.50 | 52.20 | 52.20 | - | -8.42% | 308 |
| Mar 5, 2026 | 57.00 | 62.00 | 59.00 | 57.00 | 57.00 | - | 86 |
| Mar 4, 2026 | 57.00 | 62.00 | 57.80 | 57.00 | 57.00 | - | 5,008 |
| Mar 3, 2026 | 57.00 | 57.00 | 52.00 | 57.00 | 57.00 | 3.64% | 7,173 |
| Mar 2, 2026 | 62.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.51% | 19,748 |
| Feb 27, 2026 | 57.00 | 62.00 | 52.00 | 57.00 | 57.00 | - | 1,974 |
| Feb 26, 2026 | 61.80 | 57.00 | 57.00 | 57.00 | 57.00 | - | 10,200 |
| Feb 25, 2026 | 59.50 | 62.00 | 55.00 | 57.00 | 57.00 | -0.87% | 206 |
| Feb 24, 2026 | 57.50 | 60.00 | 55.10 | 57.50 | 57.50 | - | 953 |
| Feb 23, 2026 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | - | 18,062 |
| Feb 20, 2026 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | - | 512 |
| Feb 19, 2026 | 60.00 | 60.00 | 55.00 | 57.50 | 57.50 | - | 180 |
| Feb 18, 2026 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | - | 16,318 |
| Feb 17, 2026 | 60.00 | 65.00 | 55.00 | 57.50 | 57.50 | -4.17% | 5,432 |
| Feb 16, 2026 | 60.00 | 65.00 | 55.00 | 60.00 | 60.00 | - | 18,421 |
| Feb 13, 2026 | 61.30 | 55.00 | 55.00 | 60.00 | 60.00 | - | 2,264 |
| Feb 12, 2026 | 60.00 | 64.60 | 55.50 | 60.00 | 60.00 | - | 33,545 |
| Feb 11, 2026 | 64.60 | 60.00 | 60.00 | 60.00 | 60.00 | - | 5,741 |
| Feb 10, 2026 | 55.00 | 61.45 | 55.00 | 60.00 | 60.00 | - | 9,522 |
| Feb 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Feb 6, 2026 | 60.00 | 64.60 | 55.00 | 60.00 | 60.00 | - | 321 |
| Feb 5, 2026 | 60.00 | 65.00 | 55.30 | 60.00 | 60.00 | - | 7,544 |
| Feb 4, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 65,569 |
| Feb 3, 2026 | 57.50 | 60.00 | 50.00 | 55.00 | 55.00 | -4.35% | 2,545 |
| Feb 2, 2026 | 60.00 | 60.00 | 55.00 | 57.50 | 57.50 | -4.17% | 1,663 |
| Jan 30, 2026 | 62.89 | 65.00 | 55.00 | 60.00 | 60.00 | -4.00% | 1,246 |
| Jan 29, 2026 | 60.10 | 65.00 | 60.00 | 62.50 | 62.50 | - | 199 |
| Jan 28, 2026 | 62.80 | 62.80 | 60.00 | 62.50 | 62.50 | - | 3,276 |
| Jan 27, 2026 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 7,118 |
| Jan 26, 2026 | 60.20 | 60.20 | 60.00 | 62.50 | 62.50 | -3.85% | 2,515 |
| Jan 23, 2026 | 65.00 | 70.00 | 60.00 | 65.00 | 65.00 | - | 511 |
| Jan 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jan 21, 2026 | 65.80 | 70.00 | 60.00 | 65.00 | 65.00 | - | 7,917 |
| Jan 20, 2026 | 65.00 | 66.90 | 60.00 | 65.00 | 65.00 | - | 6,198 |
| Jan 19, 2026 | 65.00 | 70.00 | 60.00 | 65.00 | 65.00 | - | 5,347 |
| Jan 16, 2026 | 65.00 | 67.40 | 60.20 | 65.00 | 65.00 | - | 2,564 |
| Jan 15, 2026 | 65.00 | 70.00 | 60.00 | 65.00 | 65.00 | - | 2,368 |
| Jan 14, 2026 | 67.50 | 70.00 | 65.00 | 65.00 | 65.00 | -3.70% | 14,314 |
| Jan 13, 2026 | 67.50 | 67.20 | 65.00 | 67.50 | 67.50 | - | 2,528 |
| Jan 12, 2026 | 67.50 | 65.10 | 65.10 | 67.50 | 67.50 | - | 30 |
| Jan 9, 2026 | 70.00 | 75.00 | 65.00 | 67.50 | 67.50 | -3.57% | 2,180 |
| Jan 8, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 7, 2026 | 70.00 | 69.25 | 69.25 | 70.00 | 70.00 | - | 1,430 |
| Jan 6, 2026 | 70.00 | 71.70 | 65.00 | 70.00 | 70.00 | 6.06% | 44,422 |
| Jan 5, 2026 | 75.00 | 80.00 | 65.00 | 66.00 | 66.00 | -5.04% | 59,659 |
| Jan 2, 2026 | 66.50 | 80.00 | 63.00 | 69.50 | 69.50 | 4.51% | 163,431 |
| Dec 31, 2025 | 62.50 | 70.75 | 62.40 | 66.50 | 66.50 | 6.40% | 82,878 |
| Dec 30, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 29, 2025 | 62.50 | 62.45 | 60.10 | 62.50 | 62.50 | - | 51,759 |
| Dec 24, 2025 | 58.50 | 59.00 | 58.50 | 62.50 | 62.50 | - | 17,570 |
| Dec 23, 2025 | 62.50 | 62.50 | 58.50 | 62.50 | 62.50 | - | 45,954 |
| Dec 22, 2025 | 65.00 | 60.00 | 60.00 | 62.50 | 62.50 | -3.85% | 16,270 |
| Dec 19, 2025 | 65.00 | 66.00 | 60.00 | 65.00 | 65.00 | - | 13,155 |
| Dec 18, 2025 | 65.00 | 70.00 | 60.00 | 65.00 | 65.00 | - | 448 |
| Dec 17, 2025 | 65.00 | 66.72 | 60.00 | 65.00 | 65.00 | - | 32,368 |
| Dec 16, 2025 | 62.50 | 73.00 | 60.00 | 65.00 | 65.00 | 4.00% | 94,574 |
| Dec 15, 2025 | 60.00 | 65.00 | 56.20 | 62.50 | 62.50 | 4.17% | 28,673 |
| Dec 12, 2025 | 58.78 | 65.00 | 55.00 | 60.00 | 60.00 | -1.64% | 22,364 |
| Dec 11, 2025 | 60.60 | 65.00 | 57.00 | 61.00 | 61.00 | 1.67% | 8,744 |
| Dec 10, 2025 | 55.00 | 65.00 | 55.00 | 60.00 | 58.80 | 9.09% | 160,461 |
| Dec 9, 2025 | 52.50 | 60.00 | 50.00 | 55.00 | 53.90 | 4.76% | 17,683 |
| Dec 8, 2025 | 52.50 | 55.00 | 50.00 | 52.50 | 51.45 | -0.94% | 14,697 |
| Dec 5, 2025 | 52.50 | 55.00 | 50.00 | 53.00 | 51.94 | 6.00% | 59,478 |
| Dec 4, 2025 | 52.50 | 55.00 | 50.00 | 50.00 | 49.00 | - | 28,032 |
| Dec 3, 2025 | 50.00 | 55.00 | 45.00 | 50.00 | 49.00 | - | 224,637 |
| Dec 2, 2025 | 50.00 | 54.40 | 50.00 | 50.00 | 49.00 | - | 45,892 |
| Dec 1, 2025 | 50.00 | 54.40 | 51.00 | 50.00 | 49.00 | - | 59,859 |
| Nov 28, 2025 | 50.00 | 54.40 | 47.10 | 50.00 | 49.00 | - | 17,736 |
| Nov 27, 2025 | 49.00 | 54.70 | 45.00 | 50.00 | 49.00 | 2.04% | 77,651 |
| Nov 26, 2025 | 49.00 | 52.52 | 49.40 | 49.00 | 48.02 | - | 1,499 |
| Nov 25, 2025 | 50.00 | 55.00 | 43.00 | 49.00 | 48.02 | -2.00% | 25,875 |
| Nov 24, 2025 | 50.00 | 55.00 | 50.00 | 50.00 | 49.00 | - | 7,080 |
| Nov 21, 2025 | 50.00 | 52.44 | 46.11 | 50.00 | 49.00 | - | 3,374 |
| Nov 20, 2025 | 50.00 | 55.00 | 45.00 | 50.00 | 49.00 | - | 4,207 |
| Nov 19, 2025 | 50.00 | 55.00 | 45.00 | 50.00 | 49.00 | 11.11% | 21,144 |
| Nov 18, 2025 | 45.00 | 50.00 | 45.00 | 45.00 | 44.10 | -2.17% | 21,742 |
| Nov 17, 2025 | 50.00 | 55.00 | 40.00 | 46.00 | 45.08 | - | 161,376 |
| Nov 14, 2025 | 50.00 | 55.00 | 46.00 | 46.00 | 45.08 | -8.00% | 51,058 |
| Nov 13, 2025 | 50.00 | 55.00 | 45.00 | 50.00 | 49.00 | - | 28,042 |
| Nov 12, 2025 | 50.00 | 53.98 | 50.00 | 50.00 | 49.00 | - | 13,361 |
| Nov 11, 2025 | 50.00 | 53.80 | 53.80 | 50.00 | 49.00 | - | 1,000 |
| Nov 10, 2025 | 50.00 | 53.85 | 45.00 | 50.00 | 49.00 | - | 3,831 |
| Nov 7, 2025 | 50.00 | 55.00 | 50.00 | 50.00 | 49.00 | - | 5,651 |
| Nov 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.00 | - | 11,452 |
| Nov 5, 2025 | 50.00 | 54.00 | 45.00 | 50.00 | 49.00 | - | 221,262 |
| Nov 4, 2025 | 50.00 | 54.00 | 53.00 | 50.00 | 49.00 | - | 1,457 |
| Nov 3, 2025 | 50.00 | 55.00 | 45.00 | 50.00 | 49.00 | - | 2,760 |
| Oct 31, 2025 | 50.00 | 53.50 | 50.00 | 50.00 | 49.00 | - | 33,452 |
| Oct 30, 2025 | 50.00 | 49.00 | 49.00 | 50.00 | 49.00 | - | - |
| Oct 29, 2025 | 47.50 | 50.00 | 45.00 | 50.00 | 49.00 | 5.26% | 48,048 |
| Oct 28, 2025 | 47.50 | 49.25 | 45.20 | 47.50 | 46.55 | - | 35,083 |
| Oct 27, 2025 | 47.50 | 50.00 | 45.00 | 47.50 | 46.55 | - | 82,646 |
| Oct 24, 2025 | 50.00 | 50.00 | 45.00 | 47.50 | 46.55 | -5.00% | 40,990 |
| Oct 23, 2025 | 50.00 | 52.45 | 50.00 | 50.00 | 49.00 | - | 11,424 |
| Oct 22, 2025 | 50.00 | 49.00 | 49.00 | 50.00 | 49.00 | - | - |
| Oct 21, 2025 | 50.00 | 50.00 | 46.50 | 50.00 | 49.00 | - | 5,870 |
| Oct 20, 2025 | 50.00 | 54.80 | 50.00 | 50.00 | 49.00 | - | 3,814 |
| Oct 17, 2025 | 50.00 | 55.00 | 45.00 | 50.00 | 49.00 | - | 29,534 |
| Oct 16, 2025 | 45.00 | 55.00 | 40.00 | 50.00 | 49.00 | 11.11% | 75,722 |
| Oct 15, 2025 | 55.00 | 57.99 | 40.00 | 45.00 | 44.10 | -15.09% | 76,451 |