Dewhurst Group Plc (DWHT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:52PM BST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 0.00 | 0.00 | 0.00 | 1,185.00 | 1,185.00 | 10,000 |
| May 31, 2024 | 1,185.00 | 1,180.00 | 1,180.00 | 1,185.00 | 1,185.00 | 307 |
| May 30, 2024 | 1,185.00 | 1,220.00 | 1,220.00 | 1,185.00 | 1,185.00 | 480 |
| May 29, 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| May 28, 2024 | 1,185.00 | 1,199.00 | 1,170.90 | 1,185.00 | 1,185.00 | 980 |
| May 24, 2024 | 1,195.00 | 1,183.00 | 1,182.00 | 1,185.00 | 1,185.00 | 643 |
| May 23, 2024 | 1,195.00 | 1,220.00 | 1,183.00 | 1,195.00 | 1,195.00 | 263 |
| May 22, 2024 | 1,195.00 | 1,183.00 | 1,183.00 | 1,195.00 | 1,195.00 | 200 |
| May 21, 2024 | 1,195.00 | 1,183.00 | 1,183.00 | 1,195.00 | 1,195.00 | 179 |
| May 20, 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - |
| May 17, 2024 | 1,195.00 | 1,220.00 | 1,182.00 | 1,195.00 | 1,195.00 | 1,160 |
| May 16, 2024 | 1,195.00 | 1,220.00 | 1,181.00 | 1,195.00 | 1,195.00 | 678 |
| May 15, 2024 | 1,195.00 | 1,220.00 | 1,181.00 | 1,195.00 | 1,195.00 | 3,029 |
| May 14, 2024 | 1,185.00 | 1,200.00 | 1,200.00 | 1,195.00 | 1,195.00 | 279 |
| May 13, 2024 | 1,185.00 | 1,200.00 | 1,170.60 | 1,185.00 | 1,185.00 | 609 |
| May 10, 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| May 09, 2024 | 1,185.00 | 1,199.40 | 1,175.00 | 1,185.00 | 1,185.00 | 580 |
| May 08, 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| May 07, 2024 | 1,175.00 | 1,199.40 | 1,194.00 | 1,185.00 | 1,185.00 | 545 |
| May 03, 2024 | 1,175.00 | 1,194.00 | 1,161.00 | 1,175.00 | 1,175.00 | 443 |
| May 02, 2024 | 1,200.00 | 1,225.00 | 1,150.00 | 1,175.00 | 1,175.00 | 766 |
| May 01, 2024 | 1,175.00 | 1,242.50 | 1,180.00 | 1,200.00 | 1,200.00 | 978 |
| Apr 30, 2024 | 1,175.00 | 1,200.00 | 1,156.00 | 1,175.00 | 1,175.00 | 2,117 |
| Apr 29, 2024 | 1,150.00 | 1,204.00 | 1,131.00 | 1,175.00 | 1,175.00 | 1,482 |
| Apr 26, 2024 | 1,125.00 | 1,190.00 | 1,085.00 | 1,150.00 | 1,150.00 | 2,602 |
| Apr 25, 2024 | 1,100.00 | 1,144.00 | 1,103.00 | 1,125.00 | 1,125.00 | 687 |
| Apr 24, 2024 | 1,100.00 | 1,056.10 | 1,056.10 | 1,100.00 | 1,100.00 | 90 |
| Apr 23, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| Apr 22, 2024 | 980.00 | 1,097.00 | 1,028.00 | 1,100.00 | 1,100.00 | 2,968 |
| Apr 19, 2024 | 980.00 | 980.00 | 930.00 | 980.00 | 980.00 | 2,863 |
| Apr 18, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| Apr 17, 2024 | 965.00 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 47 |
| Apr 16, 2024 | 945.00 | 922.00 | 922.00 | 965.00 | 965.00 | 150 |
| Apr 15, 2024 | 945.00 | 931.00 | 931.00 | 945.00 | 945.00 | 308 |
| Apr 12, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| Apr 11, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| Apr 10, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| Apr 09, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| Apr 08, 2024 | 945.00 | 931.00 | 931.00 | 945.00 | 945.00 | 198 |
| Apr 05, 2024 | 945.00 | 990.00 | 921.00 | 945.00 | 945.00 | 1,007 |
| Apr 04, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| Apr 03, 2024 | 945.00 | 989.10 | 989.10 | 945.00 | 945.00 | 5 |
| Apr 02, 2024 | 945.00 | 989.10 | 910.00 | 945.00 | 945.00 | 619 |
| Mar 28, 2024 | 945.00 | 980.00 | 906.00 | 945.00 | 945.00 | 5,309 |
| Mar 27, 2024 | 945.00 | 989.10 | 985.00 | 945.00 | 945.00 | 2,227 |
| Mar 26, 2024 | 970.00 | 936.00 | 932.40 | 945.00 | 945.00 | 1,004 |
| Mar 25, 2024 | 1,005.00 | 985.40 | 957.09 | 970.00 | 970.00 | 1,573 |
| Mar 22, 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - |
| Mar 21, 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - |
| Mar 20, 2024 | 1,005.00 | 1,035.00 | 1,035.00 | 1,005.00 | 1,005.00 | 182 |
| Mar 19, 2024 | 1,010.00 | 995.60 | 995.60 | 1,005.00 | 1,005.00 | 1,000 |
| Mar 18, 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
| Mar 15, 2024 | 1,050.00 | 1,083.33 | 1,021.00 | 1,040.00 | 1,040.00 | 1,785 |
| Mar 14, 2024 | 1,050.00 | 1,076.00 | 1,076.00 | 1,050.00 | 1,050.00 | 932 |
| Mar 13, 2024 | 950.00 | 1,074.67 | 955.00 | 1,050.00 | 1,050.00 | 2,506 |
| Mar 12, 2024 | 950.00 | 1,000.00 | 941.33 | 950.00 | 950.00 | 207 |
| Mar 11, 2024 | 937.50 | 999.00 | 999.00 | 950.00 | 950.00 | 300 |
| Mar 08, 2024 | 937.50 | 974.00 | 927.50 | 937.50 | 937.50 | 1,569 |
| Mar 07, 2024 | 937.50 | 927.50 | 926.25 | 937.50 | 937.50 | 865 |
| Mar 06, 2024 | 937.50 | 968.00 | 933.00 | 937.50 | 937.50 | 186 |
| Mar 05, 2024 | 937.50 | 933.00 | 933.00 | 937.50 | 937.50 | 166 |
| Mar 04, 2024 | 937.50 | 933.00 | 933.00 | 937.50 | 937.50 | 92 |
| Mar 01, 2024 | 937.50 | 933.00 | 933.00 | 937.50 | 937.50 | 400 |
| Feb 29, 2024 | 937.50 | 970.00 | 931.00 | 937.50 | 937.50 | 1,432 |
| Feb 28, 2024 | 937.50 | 970.00 | 970.00 | 937.50 | 937.50 | 230 |
| Feb 27, 2024 | 937.50 | 970.00 | 945.00 | 937.50 | 937.50 | 782 |
| Feb 26, 2024 | 950.00 | 990.00 | 931.00 | 937.50 | 937.50 | 893 |
| Feb 23, 2024 | 912.50 | 999.00 | 948.50 | 950.00 | 950.00 | 2,756 |
| Feb 22, 2024 | 900.00 | 949.00 | 947.75 | 912.50 | 912.50 | 69 |
| Feb 21, 2024 | 900.00 | 944.00 | 944.00 | 900.00 | 900.00 | 1,238 |
| Feb 20, 2024 | 900.00 | 930.00 | 875.00 | 900.00 | 900.00 | 2,660 |
| Feb 19, 2024 | 900.00 | 947.00 | 947.00 | 900.00 | 900.00 | 2 |
| Feb 16, 2024 | 900.00 | 944.00 | 944.00 | 900.00 | 900.00 | 1,684 |
| Feb 15, 2024 | 900.00 | 944.00 | 944.00 | 900.00 | 900.00 | 142 |
| Feb 14, 2024 | 900.00 | 945.00 | 945.00 | 900.00 | 900.00 | 1,203 |
| Feb 13, 2024 | 900.00 | 947.00 | 947.00 | 900.00 | 900.00 | 1,871 |
| Feb 12, 2024 | 900.00 | 948.00 | 869.00 | 900.00 | 900.00 | 4,579 |
| Feb 09, 2024 | 875.00 | 950.00 | 885.00 | 900.00 | 900.00 | 2,127 |
| Feb 08, 2024 | 850.00 | 925.00 | 866.00 | 875.00 | 875.00 | 629 |
| Feb 07, 2024 | 825.00 | 875.00 | 815.55 | 850.00 | 850.00 | 1,645 |
| Feb 06, 2024 | 800.00 | 870.00 | 850.00 | 825.00 | 825.00 | 2,574 |
| Feb 05, 2024 | 800.00 | 849.00 | 849.00 | 800.00 | 800.00 | 191 |
| Feb 02, 2024 | 775.00 | 850.00 | 799.00 | 800.00 | 800.00 | 74,489 |
| Feb 01, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Jan 31, 2024 | 750.00 | 774.00 | 760.00 | 750.00 | 750.00 | 952 |
| Jan 30, 2024 | 750.00 | 775.00 | 731.00 | 750.00 | 750.00 | 11,099 |
| Jan 29, 2024 | 750.00 | 770.00 | 700.00 | 750.00 | 750.00 | 5,484 |
| Jan 26, 2024 | 750.00 | 770.00 | 770.00 | 750.00 | 750.00 | 918 |
| Jan 25, 2024 | 750.00 | 770.00 | 770.00 | 750.00 | 750.00 | 150 |
| Jan 24, 2024 | 750.00 | 769.00 | 769.00 | 750.00 | 750.00 | 715 |
| Jan 23, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Jan 22, 2024 | 750.00 | 770.00 | 770.00 | 750.00 | 750.00 | 129 |
| Jan 19, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Jan 18, 2024 | 750.00 | 765.45 | 765.45 | 750.00 | 750.00 | 1,016 |
| Jan 18, 2024 | 11 Dividend | |||||
| Jan 17, 2024 | 750.00 | 767.00 | 719.00 | 750.00 | 739.00 | 1,161 |
| Jan 16, 2024 | 750.00 | 774.00 | 725.51 | 750.00 | 739.00 | 2,716 |
| Jan 15, 2024 | 774.00 | 774.00 | 719.00 | 750.00 | 739.00 | 678 |
| Jan 12, 2024 | 750.00 | 771.45 | 771.45 | 750.00 | 739.00 | 1,250 |
| Jan 11, 2024 | 750.00 | 774.00 | 774.00 | 750.00 | 739.00 | 150 |
| *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.