Downing Strategic Micro-Cap Investment Trust PLC (DSM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | 22,479 |
| Apr 30, 2024 | 32.40 | 32.00 | 32.00 | 32.50 | 32.50 | 313,044 |
| Apr 29, 2024 | 33.00 | 34.00 | 31.40 | 32.40 | 32.40 | 238,987 |
| Apr 26, 2024 | 32.70 | 34.00 | 31.40 | 31.40 | 31.40 | 124,124 |
| Apr 25, 2024 | 32.70 | 34.00 | 31.40 | 32.70 | 32.70 | 59,953 |
| Apr 24, 2024 | 32.70 | 34.00 | 31.40 | 32.70 | 32.70 | 126,885 |
| Apr 23, 2024 | 31.20 | 34.00 | 31.00 | 32.00 | 32.00 | 399,685 |
| Apr 22, 2024 | 31.50 | 31.60 | 30.00 | 31.20 | 31.20 | 43,082 |
| Apr 19, 2024 | 32.50 | 32.00 | 30.50 | 31.50 | 31.50 | 54,190 |
| Apr 18, 2024 | 32.50 | 32.20 | 31.00 | 32.50 | 32.50 | 232,986 |
| Apr 17, 2024 | 31.40 | 32.20 | 31.00 | 31.00 | 31.00 | 270,711 |
| Apr 16, 2024 | 31.10 | 31.20 | 31.00 | 31.50 | 31.50 | 81,788 |
| Apr 15, 2024 | 32.80 | 33.00 | 31.00 | 31.20 | 31.20 | 129,884 |
| Apr 12, 2024 | 30.90 | 33.80 | 30.00 | 32.80 | 32.80 | 268,232 |
| Apr 11, 2024 | 33.00 | 33.20 | 27.00 | 31.00 | 31.00 | 333,968 |
| Apr 11, 2024 | 0.3 Dividend | |||||
| Apr 10, 2024 | 57.50 | 62.00 | 57.70 | 61.00 | 60.70 | 692,599 |
| Apr 09, 2024 | 57.00 | 60.00 | 56.00 | 60.00 | 59.70 | 426,097 |
| Apr 08, 2024 | 57.50 | 59.00 | 56.00 | 57.00 | 56.72 | 352,794 |
| Apr 05, 2024 | 58.00 | 59.00 | 56.50 | 57.50 | 57.22 | 64,968 |
| Apr 04, 2024 | 58.50 | 59.00 | 57.00 | 59.00 | 58.71 | 370,521 |
| Apr 03, 2024 | 58.00 | 57.90 | 57.00 | 57.50 | 57.22 | 22,709 |
| Apr 02, 2024 | 58.50 | 59.50 | 56.50 | 58.00 | 57.71 | 56,194 |
| Mar 28, 2024 | 59.00 | 59.50 | 57.10 | 58.00 | 57.71 | 34,293 |
| Mar 27, 2024 | 59.50 | 59.50 | 58.00 | 59.00 | 58.71 | 67,735 |
| Mar 26, 2024 | 62.50 | 62.60 | 60.00 | 61.00 | 60.70 | 745,976 |
| Mar 25, 2024 | 62.50 | 63.30 | 62.00 | 62.50 | 62.19 | 69,404 |
| Mar 22, 2024 | 61.25 | 63.00 | 61.25 | 62.25 | 61.94 | 253,841 |
| Mar 21, 2024 | 61.25 | 62.00 | 60.88 | 61.25 | 60.95 | 21,655 |
| Mar 20, 2024 | 61.00 | 62.00 | 60.53 | 61.25 | 60.95 | 97,561 |
| Mar 19, 2024 | 60.50 | 63.00 | 60.41 | 60.25 | 59.95 | 6,435,734 |
| Mar 18, 2024 | 60.25 | 60.41 | 60.00 | 60.25 | 59.95 | 101,048 |
| Mar 15, 2024 | 60.75 | 61.00 | 59.75 | 60.25 | 59.95 | 56,212 |
| Mar 14, 2024 | 60.75 | 60.55 | 60.50 | 60.75 | 60.45 | 22,090 |
| Mar 13, 2024 | 60.75 | 60.50 | 60.50 | 60.75 | 60.45 | 3,000 |
| Mar 12, 2024 | 61.00 | 60.63 | 60.63 | 60.75 | 60.45 | 577 |
| Mar 11, 2024 | 61.00 | 60.51 | 60.50 | 60.75 | 60.45 | 5,943 |
| Mar 08, 2024 | 60.75 | 60.75 | 60.50 | 61.00 | 60.70 | 28,431 |
| Mar 07, 2024 | 60.75 | 60.58 | 60.50 | 60.75 | 60.45 | 38,885 |
| Mar 06, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.45 | - |
| Mar 05, 2024 | 61.00 | 62.00 | 60.50 | 60.75 | 60.45 | 19,290 |
| Mar 04, 2024 | 62.00 | 62.50 | 60.00 | 62.50 | 62.19 | 13,578 |
| Mar 01, 2024 | 62.25 | 62.50 | 61.10 | 62.50 | 62.19 | 71,227 |
| Feb 29, 2024 | 61.25 | 62.20 | 61.04 | 62.00 | 61.70 | 72,634 |
| Feb 28, 2024 | 63.00 | 62.30 | 61.50 | 61.25 | 60.95 | 97,728 |
| Feb 27, 2024 | 62.50 | 62.24 | 62.00 | 63.00 | 62.69 | 46,525 |
| Feb 26, 2024 | 61.75 | 63.00 | 61.99 | 63.00 | 62.69 | 58,721 |
| Feb 23, 2024 | 61.75 | 62.45 | 61.75 | 61.75 | 61.45 | 67,039 |
| Feb 22, 2024 | 61.75 | 62.40 | 61.18 | 61.75 | 61.45 | 655,673 |
| Feb 21, 2024 | 62.00 | 62.60 | 60.50 | 61.75 | 61.45 | 1,300,835 |
| Feb 20, 2024 | 62.00 | 62.72 | 61.22 | 62.00 | 61.70 | 13,985 |
| Feb 19, 2024 | 61.50 | 63.00 | 60.00 | 62.00 | 61.70 | 111,052 |
| Feb 16, 2024 | 61.50 | 61.95 | 61.17 | 61.50 | 61.20 | 53,508 |
| Feb 15, 2024 | 61.50 | 62.00 | 61.17 | 61.50 | 61.20 | 61,532 |
| Feb 14, 2024 | 61.75 | 61.98 | 61.10 | 61.25 | 60.95 | 69,274 |
| Feb 13, 2024 | 61.75 | 62.20 | 61.22 | 61.75 | 61.45 | 101,612 |
| Feb 12, 2024 | 62.00 | 64.00 | 61.18 | 61.75 | 61.45 | 90,461 |
| Feb 09, 2024 | 60.25 | 62.50 | 60.99 | 62.25 | 61.94 | 154,503 |
| Feb 08, 2024 | 60.25 | 60.38 | 60.36 | 60.25 | 59.95 | 30,108 |
| Feb 07, 2024 | 60.00 | 61.00 | 59.80 | 60.25 | 59.95 | 664,165 |
| Feb 06, 2024 | 60.00 | 61.00 | 59.85 | 60.00 | 59.70 | 1,716,027 |
| Feb 05, 2024 | 59.75 | 61.00 | 59.00 | 60.50 | 60.20 | 87,036 |
| Feb 02, 2024 | 58.25 | 62.00 | 58.00 | 59.50 | 59.21 | 76,029 |
| Feb 01, 2024 | 58.25 | 59.00 | 57.03 | 58.25 | 57.96 | 216,231 |
| Jan 31, 2024 | 59.00 | 59.50 | 57.00 | 58.00 | 57.71 | 68,248 |
| Jan 30, 2024 | 59.00 | 58.80 | 58.00 | 59.00 | 58.71 | 103,531 |
| Jan 29, 2024 | 59.00 | 59.00 | 58.64 | 59.00 | 58.71 | 52,890 |
| Jan 26, 2024 | 59.00 | 60.00 | 58.64 | 59.00 | 58.71 | 21,000 |
| Jan 25, 2024 | 58.50 | 59.50 | 58.55 | 59.50 | 59.21 | 35,000 |
| Jan 24, 2024 | 58.00 | 58.29 | 57.00 | 58.50 | 58.21 | 36,204 |
| Jan 23, 2024 | 58.00 | 58.30 | 57.00 | 58.00 | 57.71 | 6,226 |
| Jan 22, 2024 | 58.00 | 57.64 | 57.10 | 58.00 | 57.71 | 10,206 |
| Jan 19, 2024 | 58.00 | 57.75 | 57.75 | 58.00 | 57.71 | 1,716 |
| Jan 18, 2024 | 57.25 | 58.50 | 57.22 | 58.00 | 57.71 | 69,717 |
| Jan 17, 2024 | 57.50 | 58.00 | 57.00 | 57.25 | 56.97 | 47,773 |
| Jan 16, 2024 | 59.25 | 60.00 | 58.52 | 60.00 | 59.70 | 16,388 |
| Jan 15, 2024 | 58.60 | 60.50 | 58.60 | 60.50 | 60.20 | 35,778 |
| Jan 12, 2024 | 58.75 | 59.63 | 58.02 | 59.25 | 58.96 | 64,595 |
| Jan 11, 2024 | 60.50 | 61.00 | 57.52 | 59.00 | 58.71 | 40,921 |
| Jan 10, 2024 | 60.25 | 61.00 | 59.60 | 60.50 | 60.20 | 39,871 |
| Jan 09, 2024 | 60.25 | 61.00 | 59.50 | 61.00 | 60.70 | 54,822 |
| Jan 08, 2024 | 60.25 | 60.16 | 59.50 | 59.50 | 59.21 | 177,939 |
| Jan 05, 2024 | 60.25 | 60.25 | 59.50 | 59.50 | 59.21 | 19,764 |
| Jan 04, 2024 | 60.25 | 60.46 | 59.50 | 59.50 | 59.21 | 23,914 |
| Jan 03, 2024 | 60.25 | 60.53 | 59.50 | 60.25 | 59.95 | 54,174 |
| Jan 02, 2024 | 59.25 | 60.53 | 58.50 | 60.50 | 60.20 | 73,197 |
| Dec 29, 2023 | 59.75 | 59.80 | 58.50 | 58.50 | 58.21 | 28,397 |
| Dec 28, 2023 | 58.25 | 60.50 | 57.14 | 59.75 | 59.46 | 26,001 |
| Dec 27, 2023 | 58.00 | 58.50 | 57.14 | 58.00 | 57.71 | 4,723 |
| Dec 22, 2023 | 57.75 | 57.90 | 57.10 | 57.50 | 57.22 | 22,571 |
| Dec 21, 2023 | 57.75 | 57.90 | 57.10 | 57.75 | 57.47 | 14,245 |
| Dec 20, 2023 | 58.00 | 58.00 | 57.14 | 58.00 | 57.71 | 26,409 |
| Dec 19, 2023 | 58.00 | 58.26 | 57.10 | 58.00 | 57.71 | 35,408 |
| Dec 18, 2023 | 58.00 | 58.68 | 57.00 | 57.00 | 56.72 | 30,088 |
| Dec 15, 2023 | 58.25 | 59.00 | 57.54 | 58.00 | 57.71 | 17,048 |
| Dec 14, 2023 | 58.00 | 57.55 | 57.00 | 58.25 | 57.96 | 69,398 |
| Dec 13, 2023 | 58.00 | 57.70 | 56.50 | 56.50 | 56.22 | 75,034 |
| Dec 12, 2023 | 58.00 | 57.38 | 57.38 | 58.00 | 57.71 | 27,618 |
| Dec 11, 2023 | 58.00 | 58.10 | 57.38 | 58.00 | 57.71 | 6,324 |
| Dec 08, 2023 | 58.00 | 58.47 | 57.77 | 58.00 | 57.71 | 35,910 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.