Downing Strategic Micro-Cap Investment Trust PLC (DSM.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
At close: 03:14PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | 68.75 | 68.75 | 64.00 | 67.00 | 67.00 | 46,987 |
| May 13, 2022 | 66.50 | 66.69 | 63.50 | 66.50 | 66.50 | 94,825 |
| May 12, 2022 | 66.50 | 66.20 | 66.20 | 66.50 | 66.50 | 78 |
| May 11, 2022 | 65.50 | 67.15 | 64.00 | 66.50 | 66.50 | 44,210 |
| May 10, 2022 | 67.00 | 65.50 | 64.00 | 65.50 | 65.50 | 1,847,364 |
| May 09, 2022 | 69.50 | 70.60 | 64.00 | 67.30 | 67.30 | 77,847 |
| May 06, 2022 | 69.50 | 71.00 | 67.30 | 70.00 | 70.00 | 104,687 |
| May 05, 2022 | 69.50 | 69.40 | 67.00 | 69.50 | 69.50 | 15,059 |
| May 04, 2022 | 70.50 | 73.00 | 66.00 | 69.50 | 69.50 | 155,606 |
| May 03, 2022 | 70.50 | 69.80 | 68.00 | 70.50 | 70.50 | 18,612 |
| Apr 29, 2022 | 71.50 | 70.00 | 69.00 | 71.50 | 71.50 | 35,632 |
| Apr 28, 2022 | 71.50 | 70.00 | 69.00 | 71.50 | 71.50 | 25,928 |
| Apr 27, 2022 | 71.50 | 70.20 | 70.10 | 71.50 | 71.50 | 3,201 |
| Apr 26, 2022 | 71.00 | 71.45 | 68.40 | 71.50 | 71.50 | 135,586 |
| Apr 25, 2022 | 70.50 | 71.45 | 68.00 | 68.40 | 68.40 | 88,347 |
| Apr 22, 2022 | 72.00 | 71.34 | 71.00 | 72.00 | 72.00 | 47,102 |
| Apr 21, 2022 | 72.00 | 71.62 | 71.00 | 72.00 | 72.00 | 11,052 |
| Apr 20, 2022 | 70.90 | 71.05 | 70.00 | 71.50 | 71.50 | 85,237 |
| Apr 19, 2022 | 70.60 | 70.00 | 68.40 | 70.90 | 70.90 | 25,117 |
| Apr 14, 2022 | 72.80 | 72.93 | 68.00 | 70.60 | 70.60 | 153,917 |
| Apr 13, 2022 | 72.80 | 73.00 | 72.60 | 72.80 | 72.80 | 91,879 |
| Apr 12, 2022 | 70.80 | 73.50 | 71.40 | 72.80 | 72.80 | 184,703 |
| Apr 11, 2022 | 70.50 | 73.00 | 70.55 | 70.80 | 70.80 | 44,561 |
| Apr 08, 2022 | 67.50 | 74.00 | 67.00 | 70.30 | 70.30 | 725,950 |
| Apr 07, 2022 | 67.50 | 67.50 | 67.00 | 67.50 | 67.50 | 11,128 |
| Apr 06, 2022 | 67.50 | 67.80 | 66.50 | 67.50 | 67.50 | 86,896 |
| Apr 05, 2022 | 68.50 | 69.07 | 67.00 | 67.20 | 67.20 | 115,896 |
| Apr 04, 2022 | 66.50 | 70.00 | 66.51 | 69.00 | 69.00 | 458,833 |
| Apr 01, 2022 | 67.00 | 67.00 | 66.00 | 66.50 | 66.50 | 306,960 |
| Mar 31, 2022 | 67.50 | 67.49 | 66.00 | 67.00 | 67.00 | 111,423 |
| Mar 30, 2022 | 69.00 | 69.72 | 67.00 | 69.00 | 69.00 | 338,641 |
| Mar 29, 2022 | 70.00 | 72.00 | 66.61 | 67.00 | 67.00 | 408,405 |
| Mar 28, 2022 | 70.00 | 71.56 | 68.00 | 70.00 | 70.00 | 19,477 |
| Mar 25, 2022 | 71.00 | 70.00 | 70.00 | 70.50 | 70.50 | 26,610 |
| Mar 24, 2022 | 70.00 | 70.00 | 69.98 | 70.50 | 70.50 | 53,821 |
| Mar 23, 2022 | 70.00 | 70.10 | 68.50 | 70.00 | 70.00 | 26,198 |
| Mar 22, 2022 | 69.50 | 70.26 | 68.50 | 70.00 | 70.00 | 73,028 |
| Mar 21, 2022 | 69.50 | 69.50 | 68.00 | 69.50 | 69.50 | 15,657 |
| Mar 18, 2022 | 69.50 | 68.00 | 66.60 | 69.50 | 69.50 | 50,221 |
| Mar 17, 2022 | 70.00 | 70.72 | 68.50 | 70.00 | 70.00 | 220,098 |
| Mar 16, 2022 | 67.00 | 70.00 | 67.89 | 69.50 | 69.50 | 29,008 |
| Mar 15, 2022 | 65.00 | 67.00 | 63.00 | 66.00 | 66.00 | 102,628 |
| Mar 14, 2022 | 66.50 | 69.00 | 64.00 | 67.50 | 67.50 | 157,339 |
| Mar 11, 2022 | 67.50 | 66.75 | 66.02 | 66.50 | 66.50 | 48,886 |
| Mar 10, 2022 | 67.50 | 67.50 | 66.00 | 67.50 | 67.50 | 73,703 |
| Mar 09, 2022 | 69.00 | 69.00 | 66.50 | 67.50 | 67.50 | 58,227 |
| Mar 08, 2022 | 67.50 | 67.00 | 65.00 | 66.50 | 66.50 | 23,887 |
| Mar 07, 2022 | 67.00 | 71.00 | 65.00 | 67.50 | 67.50 | 89,400 |
| Mar 04, 2022 | 72.50 | 72.30 | 67.00 | 67.00 | 67.00 | 79,493 |
| Mar 03, 2022 | 72.75 | 73.00 | 71.50 | 72.50 | 72.50 | 123,950 |
| Mar 02, 2022 | 72.75 | 72.94 | 72.50 | 72.75 | 72.75 | 83,510 |
| Mar 01, 2022 | 72.75 | 74.50 | 72.02 | 72.75 | 72.75 | 131,354 |
| Feb 28, 2022 | 69.50 | 73.00 | 69.99 | 72.75 | 72.75 | 40,251 |
| Feb 25, 2022 | 70.00 | 72.00 | 67.50 | 71.50 | 71.50 | 23,178 |
| Feb 24, 2022 | 69.00 | 72.00 | 67.00 | 70.00 | 70.00 | 39,740 |
| Feb 23, 2022 | 71.50 | 74.00 | 69.68 | 72.00 | 72.00 | 61,168 |
| Feb 22, 2022 | 72.75 | 73.30 | 70.50 | 73.00 | 73.00 | 97,670 |
| Feb 21, 2022 | 71.00 | 74.00 | 69.51 | 73.50 | 73.50 | 52,424 |
| Feb 18, 2022 | 71.25 | 73.98 | 70.86 | 73.00 | 73.00 | 168,224 |
| Feb 17, 2022 | 71.00 | 71.60 | 70.00 | 71.00 | 71.00 | 74,276 |
| Feb 16, 2022 | 68.50 | 71.50 | 66.00 | 70.75 | 70.75 | 64,781 |
| Feb 15, 2022 | 68.00 | 70.25 | 65.36 | 68.25 | 68.25 | 44,356 |
| Feb 14, 2022 | 68.50 | 70.50 | 65.00 | 68.00 | 68.00 | 10,742 |
| Feb 11, 2022 | 71.25 | 70.89 | 70.50 | 70.75 | 70.75 | 116,696 |
| Feb 10, 2022 | 70.75 | 71.00 | 69.02 | 70.75 | 70.75 | 40,882 |
| Feb 09, 2022 | 70.50 | 70.67 | 70.00 | 70.75 | 70.75 | 58,552 |
| Feb 08, 2022 | 68.75 | 71.00 | 68.84 | 70.25 | 70.25 | 19,745 |
| Feb 07, 2022 | 70.00 | 70.00 | 67.10 | 68.75 | 68.75 | 214,019 |
| Feb 04, 2022 | 71.00 | 71.35 | 69.00 | 70.00 | 70.00 | 228,643 |
| Feb 03, 2022 | 71.00 | 71.35 | 70.00 | 71.00 | 71.00 | 46,917 |
| Feb 02, 2022 | 71.00 | 71.50 | 70.00 | 71.00 | 71.00 | 58,018 |
| Feb 01, 2022 | 70.00 | 71.00 | 68.10 | 71.00 | 71.00 | 61,164 |
| Jan 31, 2022 | 69.50 | 72.00 | 67.00 | 70.00 | 70.00 | 119,619 |
| Jan 28, 2022 | 69.50 | 69.30 | 67.50 | 69.50 | 69.50 | 24,232 |
| Jan 27, 2022 | 69.00 | 69.04 | 67.00 | 69.50 | 69.50 | 95,869 |
| Jan 26, 2022 | 69.75 | 71.00 | 68.00 | 68.50 | 68.50 | 40,079 |
| Jan 25, 2022 | 69.50 | 68.22 | 67.00 | 69.50 | 69.50 | 22,358 |
| Jan 24, 2022 | 71.00 | 69.00 | 66.50 | 69.50 | 69.50 | 104,913 |
| Jan 21, 2022 | 73.00 | 71.70 | 69.00 | 71.00 | 71.00 | 104,799 |
| Jan 20, 2022 | 73.00 | 72.98 | 71.00 | 73.50 | 73.50 | 63,305 |
| Jan 19, 2022 | 72.00 | 75.00 | 70.00 | 73.00 | 73.00 | 60,770 |
| Jan 18, 2022 | 74.00 | 73.66 | 70.00 | 72.00 | 72.00 | 67,429 |
| Jan 17, 2022 | 74.00 | 73.05 | 72.00 | 74.00 | 74.00 | 27,794 |
| Jan 14, 2022 | 73.00 | 74.10 | 72.00 | 73.50 | 73.50 | 75,519 |
| Jan 13, 2022 | 72.50 | 74.20 | 70.00 | 73.00 | 73.00 | 50,294 |
| Jan 12, 2022 | 70.00 | 74.23 | 68.00 | 72.50 | 72.50 | 59,022 |
| Jan 11, 2022 | 68.50 | 70.00 | 67.00 | 69.00 | 69.00 | 96,255 |
| Jan 10, 2022 | 72.50 | 70.00 | 68.00 | 68.50 | 68.50 | 166,007 |
| Jan 07, 2022 | 72.50 | 71.80 | 68.00 | 72.00 | 72.00 | 129,362 |
| Jan 06, 2022 | 72.50 | 70.00 | 69.00 | 72.50 | 72.50 | 12,564 |
| Jan 05, 2022 | 70.00 | 71.50 | 69.00 | 72.50 | 72.50 | 19,246 |
| Jan 04, 2022 | 71.50 | 70.50 | 69.00 | 70.00 | 70.00 | 76,815 |
| Dec 31, 2021 | 70.50 | 70.00 | 69.50 | 69.50 | 69.50 | 5,673 |
| Dec 30, 2021 | 72.00 | 70.20 | 70.00 | 70.50 | 70.50 | 42,142 |
| Dec 29, 2021 | 72.50 | 71.50 | 70.25 | 72.00 | 72.00 | 21,749 |
| Dec 24, 2021 | 72.50 | 70.50 | 70.50 | 72.50 | 72.50 | 1,055 |
| Dec 23, 2021 | 73.00 | 72.40 | 70.50 | 72.50 | 72.50 | 42,303 |
| Dec 22, 2021 | 72.75 | 72.30 | 70.50 | 73.00 | 73.00 | 34,403 |
| Dec 21, 2021 | 71.00 | 72.00 | 68.00 | 72.50 | 72.50 | 54,903 |
| Dec 20, 2021 | 72.00 | 71.00 | 69.00 | 71.00 | 71.00 | 9,986 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
