Education
About Us
Working with TipRanks
Follow Us
Dowlais Group PLC (GB:DWL)
LSE:DWL
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
87.15
87.75
85.05
86.60
86.60
+0.64%
4,336,950
1.19
Dec 18, 2025
85.00
86.70
83.10
86.05
86.05
+1.71%
5,160,670
1.44
Dec 17, 2025
84.95
85.00
83.80
84.60
84.60
+0.71%
1,456,307
0.40
Dec 16, 2025
82.80
84.00
82.05
84.00
84.00
+1.02%
12,713,600
3.69
Dec 15, 2025
84.35
84.95
82.20
83.15
83.15
-1.13%
626,933
0.18
Dec 12, 2025
83.25
84.25
82.85
84.10
84.10
+1.51%
1,324,905
0.38
Dec 11, 2025
83.00
83.31
82.20
82.85
82.85
+1.72%
447,848
0.13
Dec 10, 2025
80.75
82.25
80.75
81.45
81.45
-1.51%
1,260,226
0.36
Dec 09, 2025
84.35
84.35
81.55
82.70
82.70
-0.24%
1,645,492
0.47
Dec 08, 2025
83.20
84.10
82.00
82.90
82.90
-0.36%
1,423,542
0.40
Dec 05, 2025
84.70
84.70
83.05
83.20
83.20
-1.01%
2,201,742
0.61
Dec 04, 2025
86.00
86.00
83.85
84.05
84.05
-1.06%
825,081
0.23
Dec 03, 2025
86.00
86.00
83.95
84.95
84.95
+0.35%
2,976,246
0.83
Dec 02, 2025
85.70
85.70
83.25
84.65
84.65
+0.18%
2,021,796
0.56
Dec 01, 2025
83.60
85.65
83.02
84.50
84.50
-0.76%
27,766,420
8.70
Nov 28, 2025
85.50
86.00
84.70
85.15
85.15
-0.29%
1,087,980
0.34
Nov 27, 2025
83.10
85.45
83.10
85.40
85.40
+0.29%
1,066,630
0.33
Nov 26, 2025
84.00
85.16
82.80
85.15
85.15
+1.85%
1,099,984
0.34
Nov 25, 2025
83.95
83.95
81.74
83.60
83.60
+1.09%
2,779,746
0.86
Nov 24, 2025
80.25
83.00
80.25
82.70
82.70
+1.29%
4,349,405
1.37
Nov 21, 2025
80.60
81.65
79.11
81.65
81.65
+0.86%
1,432,448
0.44
Nov 20, 2025
80.90
83.85
80.90
80.95
80.95
-1.58%
2,243,976
0.70
Nov 19, 2025
80.70
82.60
80.70
82.25
82.25
+0.86%
17,665,619
6.00
Nov 18, 2025
81.25
82.30
80.80
81.55
81.55
-1.21%
1,766,536
0.60
Nov 17, 2025
82.45
84.00
81.30
82.55
82.55
0.00%
2,120,361
0.72
Nov 14, 2025
85.25
85.25
81.52
82.55
82.55
-1.26%
5,818,905
2.01
Nov 13, 2025
85.00
85.00
83.05
83.60
83.60
-0.77%
2,563,930
0.88
Nov 12, 2025
84.00
85.20
82.40
84.25
84.25
+0.54%
3,167,568
1.08
Nov 11, 2025
85.00
85.00
82.25
83.80
83.80
+0.96%
8,365,270
2.97
Nov 10, 2025
81.00
85.00
81.00
83.00
83.00
+0.12%
5,570,612
1.99
Nov 07, 2025
82.50
83.15
81.00
82.90
82.90
+0.18%
1,421,303
0.50
Nov 06, 2025
84.50
84.50
82.55
82.75
82.75
-0.24%
1,303,632
0.45
Nov 05, 2025
83.50
84.10
82.55
82.95
82.95
-0.30%
1,378,633
0.47
Nov 04, 2025
82.65
83.20
81.00
83.20
83.20
+0.67%
6,258,501
2.06
Nov 03, 2025
82.45
83.45
81.29
82.65
82.65
-0.06%
2,695,467
0.88
Oct 31, 2025
83.60
84.10
82.10
82.70
82.70
-1.08%
1,076,907
0.35
Oct 30, 2025
85.35
85.85
82.95
83.60
83.60
-2.34%
2,674,135
0.88
Oct 29, 2025
82.40
85.60
82.40
85.60
85.60
+2.70%
6,406,487
2.14
Oct 28, 2025
80.95
83.51
80.95
83.35
83.35
+0.54%
2,453,727
0.83
Oct 27, 2025
81.00
83.35
81.00
82.90
82.90
-0.12%
2,248,965
0.70
Oct 24, 2025
82.00
83.00
81.40
83.00
83.00
+1.72%
3,843,500
1.21
Oct 23, 2025
81.50
81.95
79.83
81.60
81.60
+1.75%
1,964,513
0.57
Oct 22, 2025
79.40
80.85
78.15
80.20
80.20
+1.71%
19,437,840
6.02
Oct 21, 2025
76.00
79.45
76.00
78.85
78.85
+1.22%
4,085,536
1.24
Oct 20, 2025
76.45
78.00
75.05
77.90
77.90
+1.83%
3,801,027
1.13
Oct 17, 2025
75.50
76.88
74.41
76.50
76.50
+0.07%
1,466,252
0.43
Oct 16, 2025
77.80
77.80
75.90
76.45
76.45
-1.67%
2,026,569
0.60
Oct 15, 2025
75.20
77.85
75.20
77.75
77.75
+1.63%
3,854,221
1.12
Oct 14, 2025
75.10
76.85
75.00
76.50
76.50
+0.20%
2,850,842
0.83
Oct 13, 2025
78.00
78.00
75.05
76.35
76.35
-0.46%
2,424,612
0.59
Rows: