DWF Group (DWF) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DWF Group

Date Open High Low Close* Volume
14/12/2022 80.80p 81.00p 77.20p 81.00p 2677019
13/12/2022 78.00p 81.00p 76.20p 77.50p 218388
12/12/2022 77.00p 79.14p 75.54p 77.00p 83566
09/12/2022 78.00p 79.14p 76.19p 77.20p 360875
08/12/2022 79.80p 79.80p 76.38p 79.20p 102216
07/12/2022 79.80p 80.00p 75.00p 78.20p 66639
06/12/2022 79.80p 79.80p 76.20p 79.00p 120097
05/12/2022 78.00p 79.80p 77.11p 79.00p 105204
02/12/2022 78.00p 79.00p 77.00p 78.00p 14860
01/12/2022 78.00p 78.80p 77.18p 78.00p 28793
30/11/2022 78.00p 80.00p 76.55p 77.00p 84309
29/11/2022 78.00p 80.00p 78.00p 78.00p 88027
28/11/2022 78.00p 80.00p 78.00p 80.00p 19922
25/11/2022 79.80p 79.80p 78.20p 79.00p 48797
24/11/2022 79.80p 80.00p 77.52p 80.00p 70403
23/11/2022 79.80p 79.80p 77.31p 78.40p 56378
22/11/2022 76.20p 79.54p 76.20p 79.20p 34919
21/11/2022 79.40p 79.80p 75.50p 76.40p 101473
18/11/2022 79.40p 79.40p 75.89p 79.40p 10969
17/11/2022 79.20p 79.40p 78.55p 79.40p 3885
16/11/2022 76.80p 79.08p 76.00p 77.00p 34844
15/11/2022 77.80p 78.80p 77.00p 77.00p 56852
14/11/2022 76.40p 77.80p 75.74p 77.80p 61209
11/11/2022 75.00p 77.00p 74.20p 76.50p 48157
10/11/2022 70.20p 75.86p 70.00p 75.80p 102678
09/11/2022 70.20p 70.20p 68.00p 70.00p 89649
08/11/2022 72.00p 72.40p 68.00p 68.00p 239525
07/11/2022 67.40p 72.16p 67.05p 71.00p 168326
04/11/2022 68.40p 70.50p 67.99p 69.20p 11912
03/11/2022 69.00p 70.52p 67.16p 69.00p 36907
02/11/2022 70.00p 71.60p 70.00p 70.00p 32068
01/11/2022 68.00p 71.40p 68.00p 71.00p 60794
31/10/2022 70.00p 71.60p 70.00p 70.90p 31096
28/10/2022 70.00p 71.00p 70.04p 70.50p 31449
27/10/2022 70.00p 71.40p 69.00p 70.50p 65880
26/10/2022 70.00p 71.40p 68.94p 71.40p 123017
25/10/2022 70.40p 72.00p 70.00p 70.00p 35857
24/10/2022 73.00p 76.40p 70.22p 70.40p 66138
21/10/2022 71.00p 75.00p 71.00p 73.00p 24876
20/10/2022 71.60p 73.80p 71.00p 71.60p 70571
19/10/2022 75.00p 76.80p 71.60p 71.60p 102494
18/10/2022 72.40p 74.95p 72.40p 72.40p 33549
17/10/2022 75.00p 75.40p 71.85p 75.00p 27116
14/10/2022 72.00p 75.20p 70.20p 75.20p 112568
13/10/2022 74.40p 74.40p 70.42p 72.60p 166502
12/10/2022 77.20p 81.20p 72.00p 72.00p 127777
11/10/2022 78.00p 83.80p 76.00p 76.00p 276579
10/10/2022 81.80p 81.80p 78.00p 78.00p 26255
07/10/2022 82.00p 83.80p 79.20p 79.20p 45040
06/10/2022 83.00p 83.80p 80.42p 83.00p 709083
05/10/2022 86.00p 86.80p 82.75p 83.00p 59524
04/10/2022 85.00p 89.80p 84.40p 85.00p 3464
03/10/2022 87.80p 87.80p 83.41p 84.20p 146990
30/09/2022 86.40p 89.80p 86.00p 88.20p 1922204
29/09/2022 87.00p 89.80p 85.00p 87.90p 44066
28/09/2022 88.00p 90.80p 85.20p 88.00p 89363
27/09/2022 90.80p 90.80p 87.57p 90.00p 7048
26/09/2022 91.20p 91.60p 87.67p 91.60p 1426
23/09/2022 88.00p 90.25p 87.00p 87.00p 219982
22/09/2022 87.40p 91.75p 87.00p 87.00p 1989684
21/09/2022 89.80p 89.90p 88.00p 89.90p 14745
20/09/2022 89.80p 91.04p 88.00p 89.60p 860149
19/09/2022 89.80p 91.20p 87.00p 87.00p 611778
16/09/2022 89.80p 91.20p 87.00p 87.00p 611778
15/09/2022 91.00p 91.00p 89.66p 91.00p 4919
14/09/2022 89.00p 91.40p 88.00p 88.00p 62404
13/09/2022 90.20p 91.75p 88.00p 88.00p 54755
12/09/2022 93.00p 93.00p 90.00p 90.00p 21373
09/09/2022 90.60p 92.80p 88.00p 90.00p 126981
08/09/2022 94.20p 97.00p 88.80p 88.80p 118777
07/09/2022 98.00p 99.80p 96.00p 96.00p 42337
06/09/2022 99.80p 99.80p 96.00p 98.00p 53602
05/09/2022 96.20p 99.80p 96.00p 96.00p 221325
02/09/2022 96.40p 97.80p 96.00p 97.00p 454075
01/09/2022 96.40p 99.78p 96.20p 97.00p 165323
31/08/2022 96.20p 99.80p 96.20p 97.90p 17001
30/08/2022 96.40p 99.44p 96.40p 97.00p 52016
29/08/2022 97.80p 97.80p 96.20p 96.60p 46216
26/08/2022 97.80p 97.80p 96.20p 96.60p 46216
25/08/2022 97.80p 98.85p 96.75p 97.00p 92542
24/08/2022 97.00p 99.80p 96.70p 97.00p 183782
23/08/2022 96.60p 99.80p 96.60p 96.60p 5783
22/08/2022 97.00p 99.80p 96.40p 98.00p 27956
19/08/2022 96.40p 99.00p 96.20p 98.20p 244421
18/08/2022 97.00p 97.80p 96.14p 97.00p 11143
17/08/2022 97.00p 97.80p 93.14p 96.80p 93757
16/08/2022 96.80p 97.40p 94.17p 97.00p 184714
15/08/2022 97.80p 98.00p 93.53p 98.00p 294090
12/08/2022 96.20p 98.60p 94.00p 98.60p 67985
11/08/2022 99.00p 99.00p 98.06p 99.00p 1286
10/08/2022 98.00p 98.12p 96.28p 97.00p 12412
09/08/2022 96.00p 98.07p 96.00p 98.00p 39785
08/08/2022 96.60p 97.67p 95.00p 96.60p 1667267
05/08/2022 96.00p 97.56p 95.00p 95.00p 30895
04/08/2022 96.00p 97.60p 95.00p 96.00p 63343
03/08/2022 95.00p 96.00p 94.40p 96.00p 27033
02/08/2022 94.40p 97.80p 94.00p 94.40p 81964
01/08/2022 93.20p 95.63p 93.00p 93.00p 78226
29/07/2022 93.20p 96.00p 93.07p 93.20p 59146
28/07/2022 95.80p 96.00p 93.38p 96.00p 313017
27/07/2022 95.00p 98.60p 95.80p 95.80p 80
26/07/2022 95.00p 98.56p 93.00p 93.00p 2785108
25/07/2022 96.00p 98.80p 93.20p 93.20p 168835
22/07/2022 95.00p 97.58p 95.00p 95.00p 31251
21/07/2022 98.80p 98.80p 95.20p 97.40p 185712
20/07/2022 97.00p 99.00p 94.20p 99.00p 28575
19/07/2022 93.60p 97.00p 93.60p 95.40p 65316
18/07/2022 96.80p 97.80p 94.20p 97.00p 55474
15/07/2022 99.00p 99.80p 92.00p 92.00p 32997
14/07/2022 96.00p 99.00p 94.80p 95.60p 64898
13/07/2022 95.40p 98.71p 95.40p 96.80p 15478
12/07/2022 99.00p 100.38p 96.60p 99.00p 21639
11/07/2022 95.00p 101.00p 91.40p 99.40p 391109
08/07/2022 91.80p 95.80p 90.25p 95.80p 209251
07/07/2022 90.00p 92.00p 88.56p 92.00p 1687686
06/07/2022 90.60p 92.60p 88.41p 90.00p 48808
05/07/2022 90.20p 91.73p 90.00p 90.80p 29226
04/07/2022 89.20p 92.80p 89.20p 92.80p 247165
01/07/2022 90.40p 90.60p 88.20p 90.60p 105781
30/06/2022 89.80p 90.60p 87.00p 90.60p 103669
29/06/2022 92.60p 92.60p 86.95p 90.00p 69331
28/06/2022 97.00p 97.20p 91.00p 91.00p 129776
27/06/2022 97.20p 98.40p 92.00p 93.00p 33759
24/06/2022 95.40p 97.40p 94.69p 95.00p 74162
23/06/2022 96.60p 100.50p 95.80p 95.80p 53415
22/06/2022 102.00p 103.50p 95.80p 99.20p 506388
21/06/2022 105.50p 107.00p 102.00p 102.00p 153182
20/06/2022 107.50p 108.00p 103.50p 105.50p 1565919
17/06/2022 103.00p 108.00p 103.00p 104.50p 152785
16/06/2022 105.00p 106.60p 102.00p 102.00p 30108
15/06/2022 105.50p 108.50p 105.50p 107.00p 12153
14/06/2022 106.50p 107.50p 105.00p 105.00p 51095
13/06/2022 108.00p 108.15p 103.50p 106.50p 94805
10/06/2022 106.00p 109.00p 105.00p 109.00p 94021
09/06/2022 104.50p 107.00p 104.50p 107.00p 43643
08/06/2022 103.50p 105.20p 101.00p 103.50p 581395
07/06/2022 108.50p 109.18p 100.35p 102.50p 249130
06/06/2022 108.50p 110.00p 108.12p 109.50p 363290
01/06/2022 108.00p 110.00p 105.74p 110.00p 38220
31/05/2022 107.00p 109.00p 104.00p 104.00p 27263
30/05/2022 107.50p 109.50p 105.40p 105.50p 109746
27/05/2022 109.50p 110.00p 106.00p 106.00p 137259
26/05/2022 110.00p 110.00p 105.00p 106.50p 32225
25/05/2022 104.00p 105.30p 103.00p 103.00p 33457
24/05/2022 105.00p 105.50p 104.00p 104.75p 48847
23/05/2022 107.00p 107.50p 104.00p 104.00p 41029
20/05/2022 108.50p 109.70p 107.00p 107.00p 38367
19/05/2022 110.50p 110.50p 108.00p 108.00p 8028
18/05/2022 108.50p 112.50p 108.00p 109.00p 115799
17/05/2022 108.00p 109.78p 107.00p 107.00p 32819
16/05/2022 108.00p 112.50p 108.00p 108.00p 114678
13/05/2022 111.50p 111.50p 108.50p 108.50p 12809
12/05/2022 109.00p 112.50p 109.00p 111.00p 26867
11/05/2022 108.50p 110.00p 108.00p 109.00p 38259
10/05/2022 110.50p 112.00p 108.24p 110.00p 16024
09/05/2022 106.00p 111.00p 106.00p 111.00p 70947
06/05/2022 107.00p 108.70p 106.00p 106.00p 76091
05/05/2022 109.50p 113.50p 104.95p 107.00p 260474
04/05/2022 109.00p 111.00p 109.00p 110.00p 43833
03/05/2022 110.00p 110.99p 109.00p 109.00p 786754
29/04/2022 111.00p 111.08p 110.00p 110.00p 69540
28/04/2022 111.50p 111.50p 110.00p 110.00p 11541
27/04/2022 110.00p 113.50p 109.00p 110.50p 83683
26/04/2022 112.00p 113.89p 112.00p 112.00p 13854
25/04/2022 113.00p 116.00p 110.50p 112.00p 113640
22/04/2022 113.00p 114.10p 112.00p 113.00p 76872
21/04/2022 113.50p 114.50p 113.00p 113.00p 71894
20/04/2022 114.00p 118.00p 111.95p 113.50p 55795
19/04/2022 114.00p 118.00p 113.00p 118.00p 80213
14/04/2022 113.00p 118.25p 113.00p 114.00p 117161
13/04/2022 114.50p 115.00p 112.74p 114.00p 60253
12/04/2022 113.00p 115.00p 112.00p 115.00p 49812
11/04/2022 113.00p 118.00p 112.50p 114.00p 54940
08/04/2022 114.50p 116.50p 113.70p 114.00p 177271
07/04/2022 114.00p 114.15p 113.00p 113.00p 54451
06/04/2022 115.00p 116.50p 113.00p 114.00p 115857
05/04/2022 112.50p 115.00p 112.50p 113.50p 59536
04/04/2022 113.50p 116.00p 112.50p 112.50p 167950
01/04/2022 115.00p 115.00p 113.00p 113.00p 46239
31/03/2022 115.50p 115.50p 113.00p 115.00p 166682
30/03/2022 115.50p 115.50p 114.00p 114.50p 157555
29/03/2022 114.50p 115.00p 114.00p 114.00p 182426
28/03/2022 116.00p 120.12p 114.00p 114.00p 465829
25/03/2022 114.00p 115.00p 113.40p 114.50p 40689
24/03/2022 113.50p 115.50p 113.50p 114.00p 33752
23/03/2022 114.50p 114.50p 113.00p 114.00p 124150
22/03/2022 115.00p 115.62p 113.84p 114.50p 439139
21/03/2022 115.00p 116.00p 114.00p 115.00p 120235
18/03/2022 115.00p 115.20p 113.50p 114.50p 139995
17/03/2022 114.00p 115.50p 114.00p 115.25p 73747
16/03/2022 114.00p 115.00p 111.15p 113.50p 135141
15/03/2022 113.00p 115.00p 111.84p 114.00p 96110
14/03/2022 113.00p 115.00p 112.09p 114.50p 179870
11/03/2022 113.00p 116.06p 112.00p 112.50p 109707
10/03/2022 112.00p 112.50p 110.50p 111.50p 35954
09/03/2022 112.00p 112.00p 108.00p 110.50p 18430
08/03/2022 108.00p 111.50p 107.50p 108.00p 124701
07/03/2022 112.00p 115.00p 107.58p 109.00p 174270
04/03/2022 113.50p 114.50p 111.00p 113.00p 143164
03/03/2022 116.50p 117.00p 114.00p 114.00p 141647

*Close Price adjusted for both dividends and splits