Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Dowlais (DWL) Share Price

Intraday
Historical

Price	77.85p on 29-08-2025 at 18:50:05
Change	-1.15p -1.46%
Buy	78.05p
Sell	77.95p

Last Trade:	Sell 100,000.00 at 77.60p
Day's Volume:	1,291,407
Last Close:	77.85p
Open:	77.35p
ISIN:	GB00BMWRZ071

Day's Range	77.35p - 79.30p
52wk Range:	46.98p - 80.15p
Market Capitalisation:	£1.02b
VWAP:	78.08777p
Shares in Issue:	1.31b

Sector: Automotive

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Dowlais (DWL) Latest Trades
Sell*	100,000	77.60p	SI Trade	16:37:55 - 29-Aug-25
Sell*	40	77.95p	Automatic Execution	16:29:53 - 29-Aug-25
Buy*	1,197	78.05p	Automatic Execution	16:25:34 - 29-Aug-25
Sell*	498	78.00p	Automatic Execution	16:24:59 - 29-Aug-25
Sell*	1,997	78.10p	Automatic Execution	16:24:34 - 29-Aug-25
Sell*	1,362	78.10p	Automatic Execution	16:24:34 - 29-Aug-25
Sell*	672	78.10p	Automatic Execution	16:24:34 - 29-Aug-25
Sell*	1,720	78.15p	Automatic Execution	16:22:37 - 29-Aug-25
Sell*	1,961	78.15p	Automatic Execution	16:22:37 - 29-Aug-25
Buy*	526	78.20p	Automatic Execution	16:20:00 - 29-Aug-25

See more Dowlais trades

Dowlais (DWL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Aug 2025 (Fri)	77.35	79.30	77.35	77.85	1,291,407
28th Aug 2025 (Thu)	79.25	80.15	79.00	79.00	1,973,112
27th Aug 2025 (Wed)	78.75	79.30	76.95	79.10	1,607,177
26th Aug 2025 (Tue)	77.15	78.85	76.55	78.55	4,718,322
25th Aug 2025 (Mon)	78.70	78.70	78.70	78.70	0
22nd Aug 2025 (Fri)	77.50	79.40	76.80	78.70	1,433,240
21st Aug 2025 (Thu)	77.90	77.90	75.65	76.50	899,428
20th Aug 2025 (Wed)	77.50	77.50	75.05	76.20	2,362,038
19th Aug 2025 (Tue)	74.95	77.50	74.95	76.20	2,502,702
18th Aug 2025 (Mon)	77.35	77.45	75.50	76.80	2,163,177
15th Aug 2025 (Fri)	77.60	78.35	76.80	77.15	3,378,279
14th Aug 2025 (Thu)	77.55	78.25	76.90	77.50	3,519,840
13th Aug 2025 (Wed)	78.35	78.65	77.20	77.90	1,965,162
12th Aug 2025 (Tue)	75.85	79.55	75.75	77.40	4,747,440
11th Aug 2025 (Mon)	76.65	76.65	73.60	75.50	4,274,314
8th Aug 2025 (Fri)	70.90	76.05	70.45	74.90	6,114,415
7th Aug 2025 (Thu)	71.90	71.90	70.45	70.85	2,778,259
6th Aug 2025 (Wed)	69.70	71.00	69.70	70.65	11,504,994
5th Aug 2025 (Tue)	71.00	71.00	68.05	68.05	5,534,155
4th Aug 2025 (Mon)	69.95	70.55	69.60	70.15	1,012,328
1st Aug 2025 (Fri)	71.85	71.85	69.50	70.00	1,281,725
31st Jul 2025 (Thu)	69.95	70.30	69.10	70.30	2,197,189

See more Dowlais price history

Date	Source	Headline
Dowlais (DWL) Regulatory News
29th Aug 2025 3:44 pm	RNS	Form 8.3 - Dowlais Group plc
29th Aug 2025 3:25 pm	BUS	Form 8.3 - Dowlais Group plc
29th Aug 2025 3:20 pm	RNS	Form 8.3 - Dowlais Group plc
29th Aug 2025 3:15 pm	RNS	Form 8.3 - DOWLAIS GROUP PLC
29th Aug 2025 3:15 pm	PRN	Form 8.3 - Dowlais Group plc
29th Aug 2025 3:00 pm	RNS	Form 8.3 - American Axle & Manufacturing Holdings
29th Aug 2025 3:00 pm	RNS	Form 8.3 - Dowlais Group Plc
29th Aug 2025 3:00 pm	BUS	Form 8.3 - DOWLAIS GROUP PLC
29th Aug 2025 2:36 pm	RNS	Form 8.3 - Dowlais Group plc
29th Aug 2025 2:27 pm	RNS	Form 8.3 - American Axle & Mfg Holdings, Inc.

See more Dowlais regulatory news

FTSE 100 Latest

Value9,187.34

Change-29.48