1. Share Prices

  2. Dewhurst Group PLC (DWHT)

850.00p-50.00 (-5.56%)10 Sep 2025, 15:07
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, 20251000.00p906.00p810.00p900.00p1,613
Sep 8, 2025950.00p903.00p900.00p1000.00p1,581
Sep 5, 2025900.00p995.00p835.55p950.00p1,573
Sep 4, 2025900.00p835.55p835.55p900.00p61
Sep 3, 2025800.00p998.00p716.00p900.00p975,907
Sep 2, 2025650.00p790.00p610.00p800.00p3,766
Sep 1, 2025650.00p736.40p607.00p650.00p1,812
Aug 29, 2025665.00p740.00p587.00p650.00p1,631
Aug 28, 2025815.00p750.00p630.00p670.00p298
Aug 27, 2025815.00p798.20p780.00p815.00p620
Aug 26, 2025790.00p830.00p762.00p815.00p2,533
Aug 22, 2025780.00p818.00p745.00p790.00p7,497
Aug 21, 2025800.00p815.00p756.00p780.00p1,846
Aug 20, 2025800.00p838.00p756.00p800.00p621
Aug 19, 2025800.00p771.00p762.00p800.00p1,418
Aug 18, 2025765.00p798.60p752.00p800.00p477
Aug 15, 2025740.00p780.00p726.00p765.00p10,101
Aug 14, 2025740.00p772.00p712.00p740.00p183
Aug 13, 2025740.00p747.50p719.00p725.00p5,174
Aug 12, 2025745.00p780.00p702.00p740.00p12,830
Aug 11, 2025725.00p790.00p713.00p745.00p10,910
Aug 8, 2025800.00p838.00p720.00p725.00p19,749
Aug 7, 2025812.50p791.00p754.00p800.00p5,533
Aug 6, 2025812.50p871.25p790.00p812.50p417
Aug 5, 2025800.00p868.75p755.00p812.50p3,697
Aug 4, 2025792.50p766.00p766.00p792.50p653
Jul 31, 2025792.50p766.00p766.00p792.50p20
Jul 30, 2025792.50p824.80p824.80p792.50p5
Jul 29, 2025792.50p833.30p833.30p792.50p12
Jul 28, 2025792.50p820.00p761.00p792.50p3,266
Jul 23, 2025792.50p804.40p804.40p792.50p600
Jul 22, 2025792.50p804.40p804.40p792.50p61
Jul 18, 2025792.50p751.70p751.70p792.50p1
Jul 17, 2025750.00p804.40p715.00p792.50p781
Jul 16, 2025800.00p837.00p837.00p800.00p381
Jul 15, 2025800.00p837.00p837.00p800.00p140
Jul 14, 2025800.00p837.00p837.00p800.00p238
Jul 9, 2025800.00p757.00p757.00p800.00p869
Jul 8, 2025800.00p850.00p752.00p800.00p127
Jul 7, 2025800.00p837.00p837.00p800.00p4
Jul 4, 2025800.00p838.00p838.00p800.00p3
Jul 2, 2025800.00p838.00p838.00p800.00p210
Jul 1, 2025800.00p850.00p755.00p800.00p2,174
Jun 27, 2025800.00p850.00p752.00p800.00p57
Jun 26, 2025800.00p836.00p836.00p800.00p44
Jun 24, 2025800.00p826.00p826.00p800.00p578
Jun 23, 2025800.00p850.00p752.00p800.00p752
Jun 20, 2025800.00p752.00p752.00p800.00p607
Jun 19, 2025800.00p814.00p752.00p800.00p506
Jun 18, 2025800.00p840.00p725.00p800.00p4,344
1234
Showing 1 to 50 of 200

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