LSE · DSW · stock
DSW Capital plc (DSW) stock price history
Every LSE trading session of DSW Capital plc from Dec 17, 2021 to Nov 11, 2026: 772 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DSW adjusted close, 2021 to 2026
- £1.35
- All time high, 2022
- £0.7997
- 52 week high, £0.3499 low
- 772
- Daily sessions since 2021
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
DSW key facts
- DSW Capital plc (DSW) closed at £0.4750 on Nov 11, 2026 on LSE.
- DSW's all time high close is £1.35, set on Nov 17, 2022; its all time low close is £0.3950 on Sep 18, 2026.
- DSW's 52 week range is £0.3499 to £0.7997.
- DSW returned -4.9% over the year to Nov 11, 2026.
- Since Dec 17, 2021 DSW returned -61%, -17.7% a year compounded.
- DSW's deepest drawdown was -70.7% from Nov 28, 2022 to Sep 18, 2026.
- DataCedar holds 772 daily sessions of DSW history from Dec 17, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DSW price chart, 2021 to 2026
DSW returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.4% |
| 3 months | +9.2% |
| 6 months | +5.6% |
| Year to date | -24.0% |
| 1 year | -4.9% |
| 3 years | -1.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 17, 2021 | -61.5% |
| Compound annual growth, 4.9 years | -17.7% |
DSW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.35 on Nov 17, 2022
- All time low close
- £0.3950 on Sep 18, 2026
- 52 week high
- £0.7997 on Jan 2, 2026
- 52 week low
- £0.3499 on Jun 15, 2026
- Deepest drawdown
- -70.7% from Nov 28, 2022 to Sep 18, 2026, not yet recovered
- Best single session
- +22.4% on May 15, 2025
- Worst single session
- -23.1% on Jan 20, 2023
- Volatility, 1 year annualised
- 50.6%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2024, +27%
- Worst calendar year
- 2023, -53%
DSW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 17, 2021; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.6647 | £0.7997 | £0.3499 | £0.4750 | -28.5% | 3.2M | 159 |
| 2025 | £0.6494 | £0.7297 | £0.3998 | £0.6647 | +2.4% | 4.5M | 183 |
| 2024 | £0.5144 | £0.7692 | £0.3556 | £0.6494 | +27.5% | 1.5M | 153 |
| 2023 | £1.16 | £1.20 | £0.4633 | £0.5094 | -53.4% | 2.8M | 135 |
| 2022 | £1.25 | £1.40 | £0.9977 | £1.09 | -12.4% | 1.2M | 134 |
| 2021 | £1.15 | £1.30 | £1.14 | £1.25 | n/a | 102.1K | 8 |
DSW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.4750 | +4.4% |
| October 2026 | £0.4550 | 0.0% |
| September 2026 | £0.4550 | -2.1% |
| August 2026 | £0.4648 | +9.4% |
| July 2026 | £0.4248 | 0.0% |
| June 2026 | £0.4248 | -5.6% |
| May 2026 | £0.4498 | 0.0% |
| April 2026 | £0.4498 | +5.9% |
| March 2026 | £0.4248 | -25.4% |
| February 2026 | £0.5698 | -5.0% |
| January 2026 | £0.5998 | -9.8% |
| December 2025 | £0.6647 | +33.0% |
About the DSW data
Daily bars. 772 sessions from Dec 17, 2021 to Nov 11, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ADSW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
DSW share price history
