1. Share Prices

  2. Dewhurst Group PLC (DWHA)

600.00p+0.00 (+0.00%)10 Sep 2025, 16:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dewhurst Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025625.00p647.50p556.50p600.00p3,116
Sep 8, 2025675.00p625.00p625.00p625.00p631
Sep 5, 2025700.00p687.00p570.00p675.00p5,300
Sep 3, 2025725.00p700.00p652.00p700.00p2,145,917
Sep 2, 2025625.00p770.50p656.50p725.00p5,622
Sep 1, 2025625.00p624.50p608.00p625.00p511
Aug 29, 2025625.00p680.00p602.60p625.00p1,910
Aug 28, 2025625.00p601.00p601.00p625.00p2
Aug 19, 2025625.00p602.50p602.50p625.00p427
Aug 18, 2025625.00p642.50p625.00p625.00p789
Aug 15, 2025625.00p613.00p600.00p625.00p24,612
Aug 14, 2025625.00p639.00p611.00p625.00p376
Aug 13, 2025615.00p639.00p600.00p625.00p4,587
Aug 12, 2025615.00p615.00p600.00p615.00p74,380
Aug 11, 2025615.00p629.40p600.00p615.00p6,036
Aug 8, 2025625.00p620.00p600.00p615.00p10,471
Aug 7, 2025625.00p616.76p600.00p625.00p71,793
Aug 6, 2025625.00p634.00p614.76p625.00p20,593
Aug 5, 2025625.00p649.00p600.00p625.00p15,182
Jul 31, 2025542.50p542.50p542.50p542.50p4
Jul 29, 2025520.00p585.00p550.50p542.50p3,866
Jul 25, 2025505.00p538.60p505.00p505.00p43
Jul 24, 2025505.00p540.00p540.00p505.00p4
Jul 17, 2025492.50p525.00p510.00p505.00p5,965
Jul 14, 2025525.00p520.00p520.00p525.00p1,000
Jul 10, 2025525.00p549.00p525.00p525.00p3,223
Jul 8, 2025525.00p549.00p549.00p525.00p1,116
Jul 7, 2025525.00p549.00p549.00p525.00p6
Jun 30, 2025515.00p589.00p550.00p525.00p1,491
Jun 27, 2025515.00p550.00p550.00p515.00p43
Jun 25, 2025515.00p550.00p546.00p515.00p1,249
Jun 24, 2025515.00p546.22p546.22p515.00p409
Jun 23, 2025515.00p481.00p481.00p515.00p339
Jun 19, 2025515.00p537.00p470.00p515.00p1,557
Jun 18, 2025515.00p535.00p481.40p515.00p2,135
Jun 17, 2025542.50p525.00p525.00p542.50p500
Jun 12, 2025542.50p570.00p528.56p542.50p1,667
Jun 11, 2025542.50p571.75p571.75p542.50p326
Jun 10, 2025542.50p525.00p525.00p542.50p500
Jun 9, 2025542.50p555.00p525.00p542.50p1,599
Jun 6, 2025542.50p555.50p555.50p542.50p63
Jun 5, 2025542.50p564.04p511.30p542.50p984
Jun 4, 2025542.50p555.50p554.00p542.50p902
Jun 3, 2025542.50p555.50p555.50p542.50p5
Jun 2, 2025567.50p510.00p510.00p542.50p686
May 29, 2025575.00p530.00p530.00p567.50p500
May 27, 2025575.00p552.00p552.00p575.00p724
May 23, 2025575.00p552.00p552.00p575.00p500
May 22, 2025575.00p590.00p552.00p575.00p2,726
May 15, 2025575.00p551.00p551.00p575.00p800
1234
Showing 1 to 50 of 159

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89