DSW Capital (DSW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DSW Capital

Date Open High Low Close* Volume
19/06/2026 40.00p 45.00p 35.00p 40.00p 6957
18/06/2026 40.00p 40.90p 39.64p 40.00p 1226
17/06/2026 40.00p 45.00p 39.10p 40.00p 9669
16/06/2026 40.00p 40.90p 39.64p 40.00p 2500
15/06/2026 42.50p 45.00p 35.00p 40.00p 78731
12/06/2026 42.50p 42.50p 41.70p 42.00p 20196
11/06/2026 42.50p 42.50p 41.90p 42.50p 25
10/06/2026 42.50p 42.50p 41.90p 42.50p 10000
09/06/2026 42.50p 45.00p 40.00p 42.50p 1867
08/06/2026 42.50p 42.50p 40.00p 42.50p 139
05/06/2026 42.50p 45.00p 40.00p 42.50p 4988
04/06/2026 42.50p 43.00p 40.10p 42.50p 15004
03/06/2026 42.50p 43.38p 40.77p 40.60p 77577
02/06/2026 45.00p 50.00p 40.00p 40.00p 12937
01/06/2026 45.00p 46.45p 40.00p 45.00p 2432
29/05/2026 45.00p 45.00p 43.81p 45.00p 0
28/05/2026 45.00p 48.80p 43.81p 45.00p 4779
27/05/2026 45.00p 48.80p 40.00p 45.00p 101
26/05/2026 45.00p 50.00p 43.50p 45.00p 422
22/05/2026 45.00p 50.00p 43.50p 45.00p 11941
21/05/2026 45.00p 45.00p 40.00p 45.00p 3538
20/05/2026 42.50p 45.00p 40.55p 45.00p 83003
19/05/2026 46.00p 49.04p 40.00p 42.50p 33872
18/05/2026 43.50p 48.00p 40.00p 46.00p 27061
15/05/2026 42.50p 47.00p 42.50p 43.50p 17807
14/05/2026 45.00p 46.25p 43.81p 45.00p 2599
13/05/2026 45.00p 50.00p 40.00p 45.00p 128
12/05/2026 45.00p 45.00p 43.81p 45.00p 0
11/05/2026 45.00p 48.80p 45.00p 45.00p 16
08/05/2026 45.00p 48.00p 40.00p 45.00p 69119
07/05/2026 45.00p 50.00p 40.00p 45.00p 27192
06/05/2026 45.00p 50.00p 41.55p 45.00p 38843
05/05/2026 45.00p 48.00p 45.00p 45.00p 2626
01/05/2026 45.00p 50.00p 45.00p 45.00p 316
30/04/2026 45.00p 50.00p 40.00p 45.00p 13480
29/04/2026 44.00p 50.00p 40.00p 45.00p 592
28/04/2026 44.00p 48.00p 41.22p 44.00p 8542
27/04/2026 44.00p 47.20p 41.22p 44.00p 5138
24/04/2026 44.00p 47.20p 44.00p 44.00p 16839
23/04/2026 45.00p 49.00p 40.00p 45.00p 421
22/04/2026 45.00p 47.25p 45.00p 45.00p 1071
21/04/2026 45.00p 50.00p 40.00p 45.00p 311
20/04/2026 45.00p 50.00p 45.00p 45.00p 450
17/04/2026 45.00p 49.00p 45.00p 45.00p 1
16/04/2026 45.00p 50.00p 41.70p 45.00p 2721
15/04/2026 45.00p 50.00p 40.00p 45.00p 16295
14/04/2026 45.00p 46.00p 45.00p 45.00p 0
13/04/2026 45.00p 49.00p 41.22p 45.00p 2002
10/04/2026 45.00p 49.00p 41.22p 45.00p 87
09/04/2026 45.00p 50.00p 45.00p 45.00p 183
08/04/2026 45.00p 50.00p 40.00p 45.00p 200720
07/04/2026 45.00p 50.00p 45.00p 45.00p 420
02/04/2026 45.00p 50.00p 40.00p 45.00p 197
01/04/2026 45.00p 49.00p 45.00p 45.00p 1
31/03/2026 42.50p 50.00p 42.50p 45.00p 40073
30/03/2026 42.50p 44.50p 42.50p 42.50p 11363
27/03/2026 45.00p 45.00p 40.00p 42.50p 129788
26/03/2026 45.00p 50.00p 40.00p 45.00p 14048
25/03/2026 45.00p 46.00p 45.00p 45.00p 2699
24/03/2026 45.00p 46.00p 45.00p 45.00p 14520
23/03/2026 45.00p 46.89p 42.00p 45.00p 33999
20/03/2026 45.00p 50.00p 40.00p 45.00p 2042
19/03/2026 45.00p 46.89p 43.25p 45.00p 13118
18/03/2026 45.00p 50.00p 43.50p 45.00p 7419
17/03/2026 45.00p 49.00p 45.00p 45.00p 7006
16/03/2026 45.00p 50.00p 41.00p 45.00p 119252
13/03/2026 55.00p 57.90p 55.00p 55.00p 12971
12/03/2026 55.00p 60.00p 52.50p 55.00p 2420
11/03/2026 55.00p 55.00p 52.35p 55.00p 0
10/03/2026 55.00p 60.00p 52.35p 55.00p 10200
09/03/2026 57.00p 62.00p 50.20p 55.00p 3615
06/03/2026 57.00p 57.50p 52.20p 57.00p 5475
05/03/2026 57.00p 62.00p 57.00p 57.00p 86
04/03/2026 57.00p 62.00p 57.00p 57.00p 5008
03/03/2026 57.00p 57.00p 52.00p 57.00p 7173
02/03/2026 57.00p 62.00p 52.00p 55.00p 19748
27/02/2026 57.00p 62.00p 52.00p 57.00p 1974
26/02/2026 57.00p 61.80p 57.00p 57.00p 10200
25/02/2026 57.50p 62.00p 55.00p 57.00p 206
24/02/2026 57.50p 60.00p 55.10p 57.50p 953
23/02/2026 57.50p 60.00p 55.00p 57.50p 18062
20/02/2026 57.50p 60.00p 55.00p 57.50p 513
19/02/2026 57.50p 60.00p 55.00p 57.50p 180
18/02/2026 57.50p 60.00p 55.00p 57.50p 16319
17/02/2026 60.00p 65.00p 55.00p 57.50p 5432
16/02/2026 60.00p 65.00p 55.00p 60.00p 18422
13/02/2026 60.00p 65.00p 55.00p 60.00p 2264
12/02/2026 60.00p 64.60p 60.00p 60.00p 14128
11/02/2026 60.00p 65.00p 60.00p 60.00p 5741
10/02/2026 60.00p 61.45p 55.00p 60.00p 9522
09/02/2026 60.00p 61.92p 60.00p 60.00p 0
06/02/2026 60.00p 64.60p 55.00p 60.00p 321
05/02/2026 60.00p 65.00p 55.30p 60.00p 7544
04/02/2026 55.00p 60.00p 50.00p 60.00p 65569
03/02/2026 57.50p 60.00p 50.00p 55.00p 2546
02/02/2026 60.00p 60.00p 55.00p 57.50p 1663
30/01/2026 62.50p 65.00p 55.00p 60.00p 1246
29/01/2026 62.50p 65.00p 60.00p 62.50p 199
28/01/2026 62.50p 62.80p 60.00p 62.50p 3276
27/01/2026 62.50p 65.00p 60.00p 62.50p 7119
26/01/2026 65.00p 65.00p 60.00p 62.50p 2515
23/01/2026 65.00p 70.00p 60.00p 65.00p 512
22/01/2026 65.00p 65.00p 62.67p 65.00p 0
21/01/2026 65.00p 70.00p 60.00p 65.00p 7917
20/01/2026 65.00p 66.90p 60.00p 65.00p 6198
19/01/2026 65.00p 70.00p 60.00p 65.00p 5346
16/01/2026 65.00p 67.40p 60.20p 65.00p 2564
15/01/2026 65.00p 70.00p 60.00p 65.00p 2368
14/01/2026 67.50p 70.00p 65.00p 65.00p 14313
13/01/2026 67.50p 67.50p 65.00p 67.50p 2528
12/01/2026 67.50p 67.50p 65.10p 67.50p 30
09/01/2026 70.00p 75.00p 65.00p 67.50p 2181
08/01/2026 70.00p 70.00p 68.08p 70.00p 0
07/01/2026 70.00p 70.00p 69.25p 70.00p 1430
06/01/2026 70.00p 71.70p 65.00p 70.00p 44422
05/01/2026 75.00p 80.00p 65.00p 66.00p 59658
02/01/2026 66.50p 80.00p 63.00p 69.50p 163431
01/01/2026 62.50p 70.75p 62.40p 66.50p 82878
31/12/2025 62.50p 70.75p 62.40p 66.50p 82878
30/12/2025 62.50p 62.78p 62.50p 62.50p 0
29/12/2025 62.50p 62.50p 60.10p 62.50p 51759
26/12/2025 62.50p 65.00p 58.50p 62.50p 17570
25/12/2025 62.50p 65.00p 58.50p 62.50p 17570
24/12/2025 62.50p 65.00p 58.50p 62.50p 17570
23/12/2025 62.50p 62.50p 58.50p 62.50p 45954
22/12/2025 65.00p 65.00p 60.00p 62.50p 16270
19/12/2025 65.00p 66.00p 60.00p 65.00p 13155
18/12/2025 65.00p 70.00p 60.00p 65.00p 446
17/12/2025 65.00p 66.72p 60.00p 65.00p 32368
16/12/2025 62.50p 73.00p 60.00p 65.00p 94575
15/12/2025 60.00p 65.00p 56.20p 62.50p 28675
12/12/2025 61.00p 65.00p 55.00p 60.00p 22364
11/12/2025 62.50p 65.00p 57.00p 61.00p 8744
10/12/2025 55.00p 65.00p 55.00p 60.00p 160461
09/12/2025 52.50p 60.00p 50.00p 55.00p 17683
08/12/2025 52.50p 55.00p 50.00p 52.50p 14697
05/12/2025 52.50p 55.00p 50.00p 53.00p 59477
04/12/2025 52.50p 55.00p 50.00p 50.00p 28032
03/12/2025 50.00p 55.00p 45.00p 50.00p 224637
02/12/2025 50.00p 54.40p 50.00p 50.00p 45892
01/12/2025 50.00p 54.40p 50.00p 50.00p 59859
28/11/2025 50.00p 54.40p 47.10p 50.00p 17736
27/11/2025 49.00p 54.70p 45.00p 50.00p 77651
26/11/2025 49.00p 52.52p 49.00p 49.00p 1499
25/11/2025 50.00p 55.00p 43.00p 49.00p 25874
24/11/2025 50.00p 55.00p 50.00p 50.00p 7080
21/11/2025 50.00p 52.44p 46.11p 50.00p 3374
20/11/2025 50.00p 55.00p 45.00p 50.00p 4207
19/11/2025 50.00p 55.00p 45.00p 50.00p 21143
18/11/2025 45.00p 50.00p 45.00p 45.00p 21742
17/11/2025 50.00p 55.00p 40.00p 46.00p 161376
14/11/2025 50.00p 55.00p 46.00p 46.00p 51058
13/11/2025 50.00p 55.00p 45.00p 50.00p 28042
12/11/2025 50.00p 53.98p 50.00p 50.00p 13361
11/11/2025 50.00p 53.80p 50.00p 50.00p 1000
10/11/2025 50.00p 53.85p 45.00p 50.00p 3831
07/11/2025 50.00p 55.00p 50.00p 50.00p 5651
06/11/2025 50.00p 50.00p 50.00p 50.00p 11452
05/11/2025 50.00p 54.00p 45.00p 50.00p 221262
04/11/2025 50.00p 54.00p 50.00p 50.00p 1457
03/11/2025 50.00p 55.00p 45.00p 50.00p 2760
31/10/2025 50.00p 53.50p 50.00p 50.00p 33452
30/10/2025 50.00p 53.18p 50.00p 50.00p 0
29/10/2025 47.50p 50.00p 45.00p 50.00p 48049
28/10/2025 47.50p 49.25p 45.20p 47.50p 35083
27/10/2025 47.50p 50.00p 45.00p 47.50p 82646
24/10/2025 50.00p 50.00p 45.00p 47.50p 40990
23/10/2025 50.00p 52.45p 50.00p 50.00p 11424
22/10/2025 50.00p 50.00p 48.64p 50.00p 0
21/10/2025 50.00p 50.00p 46.50p 50.00p 5870
20/10/2025 50.00p 54.80p 50.00p 50.00p 3814
17/10/2025 50.00p 55.00p 45.00p 50.00p 29535
16/10/2025 45.00p 55.00p 40.00p 50.00p 75722
15/10/2025 55.00p 57.99p 40.00p 45.00p 76452
14/10/2025 55.00p 60.00p 50.00p 53.00p 3446
13/10/2025 56.00p 60.00p 50.00p 55.00p 22399
10/10/2025 57.00p 60.00p 52.00p 56.00p 427
09/10/2025 57.00p 57.00p 51.50p 57.00p 350
08/10/2025 57.00p 57.00p 57.00p 57.00p 0
07/10/2025 57.00p 58.97p 52.00p 57.00p 31680
06/10/2025 57.00p 61.90p 53.00p 57.00p 8405
03/10/2025 57.00p 59.28p 52.60p 57.00p 718
02/10/2025 57.00p 59.45p 53.00p 55.00p 14758
01/10/2025 57.00p 57.00p 56.00p 57.00p 8300
30/09/2025 57.00p 61.40p 57.00p 57.00p 341
29/09/2025 55.00p 62.00p 55.00p 56.00p 12069
26/09/2025 55.00p 55.00p 52.63p 55.00p 0
25/09/2025 55.00p 59.40p 50.60p 55.00p 1889
24/09/2025 55.00p 57.92p 52.63p 55.00p 51417
23/09/2025 55.00p 55.00p 50.00p 55.00p 7773
22/09/2025 55.00p 55.00p 50.00p 55.00p 7208
19/09/2025 55.00p 58.12p 55.00p 56.00p 7000
18/09/2025 55.00p 58.16p 55.00p 55.00p 347
17/09/2025 55.00p 55.00p 52.63p 55.00p 0
16/09/2025 55.00p 55.00p 55.00p 55.00p 10320
15/09/2025 55.00p 59.40p 55.00p 55.00p 2874
12/09/2025 57.00p 60.00p 50.00p 55.00p 22167
11/09/2025 59.00p 59.00p 59.00p 57.00p 5206
10/09/2025 59.00p 63.40p 54.60p 59.00p 3134
09/09/2025 57.00p 64.00p 54.00p 58.00p 81884

*Close Price adjusted for both dividends and splits