Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dowlais (DWL) Share Price History

Time period:
to
Date Open High Low Close Volume
23rd Jul 2025 (Wed) 72.95 73.00 71.50 72.10 7,338,781
22nd Jul 2025 (Tue) 71.70 72.55 71.05 71.25 8,377,093
21st Jul 2025 (Mon) 72.50 72.50 71.10 72.50 3,220,582
18th Jul 2025 (Fri) 74.00 74.00 71.65 71.75 1,604,501
17th Jul 2025 (Thu) 70.80 74.25 70.80 72.50 7,576,192
16th Jul 2025 (Wed) 71.45 72.90 70.90 72.35 2,266,435
15th Jul 2025 (Tue) 73.00 73.00 71.50 71.75 46,320,211
14th Jul 2025 (Mon) 67.25 72.25 67.25 71.30 5,484,488
11th Jul 2025 (Fri) 71.15 71.15 68.70 68.75 6,853,062
10th Jul 2025 (Thu) 69.00 69.60 68.35 69.60 5,856,121
9th Jul 2025 (Wed) 67.25 68.80 67.25 68.80 5,903,448
8th Jul 2025 (Tue) 68.00 69.05 67.30 68.30 13,393,209
7th Jul 2025 (Mon) 67.85 69.20 67.70 68.65 2,484,569
4th Jul 2025 (Fri) 69.50 69.50 68.05 68.10 688,687
3rd Jul 2025 (Thu) 69.00 70.30 68.40 68.90 6,265,165
2nd Jul 2025 (Wed) 67.00 69.15 67.00 69.15 2,878,068
1st Jul 2025 (Tue) 68.20 68.20 65.70 67.50 14,074,009
30th Jun 2025 (Mon) 69.00 69.00 65.80 66.60 2,666,939
27th Jun 2025 (Fri) 67.65 68.05 67.40 67.40 4,082,024
26th Jun 2025 (Thu) 68.45 68.45 66.90 67.45 15,992,946
25th Jun 2025 (Wed) 66.00 67.25 66.00 66.85 1,896,982
24th Jun 2025 (Tue) 67.15 67.85 66.50 66.90 2,102,104
23rd Jun 2025 (Mon) 66.15 66.50 65.00 65.75 3,168,468
20th Jun 2025 (Fri) 66.20 67.25 66.05 66.70 12,440,404
19th Jun 2025 (Thu) 68.60 68.60 65.60 66.10 1,230,551
18th Jun 2025 (Wed) 67.30 67.60 65.85 67.00 4,562,187
17th Jun 2025 (Tue) 67.50 67.50 66.75 67.00 6,039,822
16th Jun 2025 (Mon) 67.50 67.60 66.05 67.30 7,225,731
13th Jun 2025 (Fri) 67.00 67.40 66.05 66.80 1,765,238
12th Jun 2025 (Thu) 66.50 67.80 66.40 67.00 10,578,237
11th Jun 2025 (Wed) 67.20 68.25 66.40 68.00 11,502,036
10th Jun 2025 (Tue) 66.70 67.25 66.45 67.05 4,803,958
9th Jun 2025 (Mon) 66.50 67.20 66.10 67.00 4,452,921
6th Jun 2025 (Fri) 67.00 67.30 65.80 66.70 8,172,804
5th Jun 2025 (Thu) 65.20 67.05 65.00 66.00 15,543,024
4th Jun 2025 (Wed) 67.80 67.80 65.45 66.00 3,616,009
3rd Jun 2025 (Tue) 66.90 66.90 65.30 66.50 2,542,719
2nd Jun 2025 (Mon) 65.65 67.50 65.65 66.55 1,127,648
30th May 2025 (Fri) 66.35 67.05 65.85 66.55 4,770,000
29th May 2025 (Thu) 67.15 67.80 65.15 66.35 7,425,222
28th May 2025 (Wed) 65.35 67.00 65.35 66.55 782,340
27th May 2025 (Tue) 66.05 67.05 66.00 66.70 838,913
26th May 2025 (Mon) 65.95 65.95 65.95 65.95 0
FTSE 100 Latest
Value9,061.49
Change0.00