DEWHURST GROUP PLC ORD 10P - Price History
Monthly price history for DWHT.L (DEWHURST GROUP PLC ORD 10P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £11.95 | £11.95 |
| April 2024 | £11.75 | £11.75 |
| March 2024 | £9.45 | £9.45 |
| February 2024 | £9.38 | £9.38 |
| January 2024 | £7.50 | £7.50 |
| December 2023 | £7.39 | £7.50 |
| November 2023 | £7.39 | £7.50 |
| October 2023 | £7.29 | £7.40 |
| September 2023 | £7.59 | £7.70 |
| August 2023 | £8.42 | £8.55 |
| July 2023 | £8.97 | £9.10 |
| June 2023 | £10.35 | £10.55 |
| May 2023 | £10.54 | £10.75 |
| April 2023 | £10.54 | £10.75 |
| March 2023 | £10.64 | £10.85 |
| February 2023 | £12.26 | £12.50 |
| January 2023 | £11.97 | £12.20 |
| December 2022 | £10.50 | £10.80 |
| November 2022 | £11.18 | £11.50 |
| October 2022 | £10.74 | £11.05 |
| September 2022 | £10.01 | £10.30 |
| August 2022 | £10.35 | £10.65 |
| July 2022 | £10.45 | £10.75 |
| June 2022 | £10.41 | £10.75 |
| May 2022 | £13.46 | £13.90 |
| April 2022 | £13.41 | £13.85 |
| March 2022 | £12.59 | £13 |
| February 2022 | £15.78 | £16.30 |
| January 2022 | £15.20 | £15.70 |
| December 2021 | £14.68 | £15.25 |
| November 2021 | £14.87 | £15.45 |
| October 2021 | £15.16 | £15.75 |
| September 2021 | £18.29 | £19 |
| August 2021 | £20.31 | £21.10 |
| July 2021 | £23.11 | £24 |
| June 2021 | £19.41 | £20.20 |
| May 2021 | £20.09 | £20.90 |
| April 2021 | £18.69 | £19.45 |
| March 2021 | £16.82 | £17.50 |
| February 2021 | £17.54 | £18.25 |
| January 2021 | £15.38 | £16 |
| December 2020 | £11.66 | £12.20 |
| November 2020 | £10.80 | £11.30 |
| October 2020 | £9.31 | £9.75 |
| September 2020 | £8.98 | £9.40 |
| August 2020 | £8.98 | £9.40 |
| July 2020 | £8.53 | £8.92 |
| June 2020 | £8.56 | £9 |
| May 2020 | £8.09 | £8.50 |
| April 2020 | £7.85 | £8.25 |
| March 2020 | £8.80 | £9.25 |
| February 2020 | £9.89 | £10.40 |
| January 2020 | £10.70 | £11.25 |
| December 2019 | £9.43 | £10 |
| November 2019 | £8.88 | £9.42 |
| October 2019 | £8.72 | £9.25 |
| September 2019 | £8.72 | £9.25 |
| August 2019 | £8.77 | £9.30 |
| July 2019 | £10.37 | £11 |
| June 2019 | £10.33 | £11 |
| May 2019 | £10.57 | £11.25 |
| April 2019 | £9.86 | £10.50 |
| March 2019 | £8.01 | £8.52 |
| February 2019 | £8.45 | £9 |
| January 2019 | £8.45 | £9 |
| December 2018 | £8.79 | £9.45 |
| November 2018 | £8.83 | £9.50 |
| October 2018 | £8.83 | £9.50 |
| September 2018 | £9.90 | £10.65 |
| August 2018 | £10.46 | £11.25 |
| July 2018 | £10.65 | £11.45 |
| June 2018 | £8.45 | £9.12 |
| May 2018 | £8.43 | £9.10 |
| April 2018 | £9.63 | £10.40 |
| March 2018 | £10.14 | £10.95 |
| February 2018 | £8.52 | £9.20 |
| January 2018 | £7.80 | £8.42 |
| December 2017 | £6.92 | £7.55 |
| November 2017 | £6.37 | £6.95 |
| October 2017 | £6.17 | £6.72 |
| September 2017 | £6.10 | £6.65 |
| August 2017 | £6.26 | £6.82 |
| July 2017 | £6.35 | £6.92 |
| June 2017 | £6.30 | £6.90 |
| May 2017 | £6.11 | £6.70 |
| April 2017 | £5.98 | £6.55 |
| March 2017 | £5.84 | £6.40 |
| February 2017 | £5.84 | £6.40 |
| January 2017 | £5.61 | £6.15 |
| December 2016 | £5.72 | £6.35 |
| November 2016 | £5.99 | £6.65 |
| October 2016 | £6.03 | £6.70 |
| September 2016 | £6.15 | £6.82 |
| August 2016 | £6.35 | £7.05 |
| July 2016 | £5.65 | £6.28 |
| June 2016 | £5.31 | £5.92 |
| May 2016 | £5.40 | £6.02 |
| April 2016 | £5.24 | £5.85 |
| March 2016 | £5.18 | £5.78 |
| February 2016 | £5.15 | £5.75 |
| January 2016 | £5.76 | £6.42 |
| December 2015 | £5.45 | £6.18 |
| November 2015 | £5.09 | £5.78 |
| October 2015 | £5.03 | £5.70 |
| September 2015 | £5.03 | £5.70 |
| August 2015 | £4.98 | £5.65 |
| July 2015 | £4.94 | £5.60 |
| June 2015 | £4.93 | £5.62 |
| May 2015 | £5.15 | £5.88 |
| April 2015 | £4.72 | £5.38 |
| March 2015 | £4.76 | £5.42 |
| February 2015 | £5.09 | £5.80 |
| January 2015 | £4.23 | £4.82 |
| December 2014 | £4.07 | £4.70 |
| November 2014 | £3.44 | £3.98 |
| October 2014 | £3.48 | £4.02 |
| September 2014 | £3.68 | £4.25 |
| August 2014 | £3.72 | £4.30 |
| July 2014 | £4.07 | £4.70 |
| June 2014 | £4.11 | £4.78 |
| May 2014 | £4.13 | £4.80 |
| April 2014 | £4.45 | £5.18 |
| March 2014 | £4.45 | £5.18 |
| February 2014 | £4.41 | £5.12 |
| January 2014 | £4.22 | £4.90 |
| December 2013 | £4.38 | £5.15 |
| November 2013 | £4.21 | £4.95 |
| October 2013 | £4.26 | £5 |
| September 2013 | £4.26 | £5 |
| August 2013 | £4.28 | £5.02 |
| July 2013 | £4.21 | £4.95 |
| June 2013 | £4.13 | £4.88 |
| May 2013 | £4.17 | £4.92 |
| April 2013 | £4.07 | £4.80 |
| March 2013 | £3.92 | £4.63 |
| February 2013 | £3.86 | £4.56 |
| January 2013 | £4.10 | £4.84 |
| December 2012 | £3.85 | £4.60 |
| November 2012 | £4.09 | £4.88 |
| October 2012 | £4.02 | £4.80 |
| September 2012 | £3.56 | £4.25 |
| August 2012 | £3.14 | £3.75 |
| July 2012 | £3.02 | £3.60 |
| June 2012 | £2.79 | £3.35 |
| May 2012 | £3.12 | £3.75 |
| April 2012 | £2.91 | £3.50 |
| March 2012 | £3.08 | £3.70 |
| February 2012 | £3.04 | £3.65 |
| January 2012 | £2.84 | £3.41 |
| December 2011 | £2.98 | £3.62 |
| November 2011 | £2.71 | £3.30 |
| October 2011 | £2.63 | £3.20 |
| September 2011 | £2.57 | £3.13 |
| August 2011 | £2.64 | £3.21 |
| July 2011 | £2.89 | £3.52 |
| June 2011 | £2.87 | £3.52 |
| May 2011 | £3.02 | £3.70 |
| April 2011 | £3.14 | £3.85 |
| March 2011 | £3.20 | £3.93 |
| February 2011 | £3.18 | £3.90 |
| January 2011 | £3.12 | £3.82 |
| December 2010 | £2.67 | £3.32 |
| November 2010 | £2.98 | £3.70 |
| October 2010 | £2.72 | £3.38 |
| September 2010 | £2.26 | £2.80 |
| August 2010 | £2.19 | £2.72 |
| July 2010 | £2.10 | £2.61 |
| June 2010 | £2.08 | £2.60 |
| May 2010 | £2.20 | £2.75 |
| April 2010 | £2.08 | £2.60 |
| March 2010 | £1.87 | £2.34 |
| February 2010 | £1.95 | £2.44 |
| January 2010 | £2.01 | £2.52 |
| December 2009 | £2.01 | £2.55 |
| November 2009 | £1.89 | £2.41 |
| October 2009 | £1.90 | £2.42 |
| September 2009 | £1.86 | £2.36 |
| August 2009 | £1.85 | £2.35 |
| July 2009 | £1.75 | £2.23 |
| June 2009 | £1.68 | £2.16 |
| May 2009 | £1.56 | £2 |
| April 2009 | £1.52 | £1.95 |
| March 2009 | £1.49 | £1.86 |
| February 2009 | £1.44 | £1.85 |
| January 2009 | £1.41 | £1.81 |
| December 2008 | £1.38 | £1.80 |
| November 2008 | £1.36 | £1.78 |
| October 2008 | £1.38 | £1.81 |
| September 2008 | £1.54 | £2.02 |
| August 2008 | £1.53 | £2 |
| July 2008 | £1.53 | £2.01 |
| June 2008 | £1.59 | £2.10 |
| May 2008 | £1.54 | £2.04 |
| April 2008 | £1.44 | £1.90 |
| March 2008 | £1.60 | £2.12 |
| February 2008 | £1.70 | £2.25 |
| January 2008 | £1.63 | £2.16 |
| December 2007 | £1.63 | £2.20 |
| November 2007 | £1.56 | £2.10 |
| October 2007 | £1.61 | £2.17 |
| September 2007 | £1.45 | £1.95 |
| August 2007 | £1.42 | £1.91 |
| July 2007 | £1.43 | £1.93 |
| June 2007 | £1.49 | £2.02 |
| May 2007 | £1.53 | £2.08 |
| April 2007 | £1.41 | £1.92 |
| March 2007 | £1.41 | £1.91 |
| February 2007 | £1.41 | £1.91 |
| January 2007 | £1.39 | £1.88 |
| December 2006 | £1.43 | £1.98 |
| November 2006 | £1.52 | £2.10 |
| October 2006 | £1.52 | £2.10 |
| September 2006 | £1.47 | £2.03 |
| August 2006 | £1.46 | £2.02 |
| July 2006 | £1.53 | £2.12 |
| June 2006 | £1.58 | £2.20 |
| May 2006 | £1.69 | £2.35 |
| April 2006 | £1.70 | £2.37 |
| March 2006 | £1.70 | £2.37 |
| February 2006 | £1.66 | £2.31 |
| January 2006 | £1.76 | £2.46 |
| December 2005 | £1.73 | £2.45 |
| November 2005 | £1.39 | £1.96 |
| October 2005 | £1.29 | £1.83 |
| September 2005 | £1.37 | £1.93 |
| August 2005 | £1.37 | £1.93 |
| July 2005 | £1.24 | £1.75 |
| June 2005 | £1.21 | £1.73 |
| May 2005 | £1.39 | £1.99 |
| April 2005 | £1.34 | £1.91 |
| March 2005 | £1.36 | £1.94 |
| February 2005 | £1.53 | £2.19 |
| January 2005 | £1.20 | £1.71 |
| December 2004 | £1.05 | £1.53 |
| November 2004 | £0.89 | £1.30 |
| October 2004 | £0.82 | £1.20 |
| September 2004 | £0.83 | £1.21 |
| August 2004 | £0.83 | £1.21 |
| July 2004 | £0.86 | £1.25 |
| June 2004 | £0.99 | £1.46 |
| May 2004 | £0.90 | £1.33 |
| April 2004 | £0.89 | £1.31 |
| March 2004 | £0.93 | £1.37 |
| February 2004 | £0.93 | £1.37 |
| January 2004 | £0.88 | £1.29 |
| December 2003 | £0.87 | £1.31 |
| November 2003 | £0.79 | £1.19 |
| October 2003 | £0.72 | £1.08 |
| September 2003 | £0.69 | £1.04 |
| August 2003 | £0.67 | £1.01 |
| July 2003 | £0.63 | £0.95 |
| June 2003 | £0.63 | £0.96 |
| May 2003 | £0.57 | £0.87 |
| April 2003 | £0.56 | £0.85 |
| March 2003 | £0.58 | £0.89 |
| February 2003 | £0.62 | £0.95 |
| January 2003 | £0.59 | £0.90 |
| December 2002 | £0.62 | £0.97 |
| November 2002 | £0.51 | £0.80 |
| October 2002 | £0.50 | £0.79 |
| September 2002 | £0.56 | £0.88 |
| August 2002 | £0.62 | £0.97 |
| July 2002 | £0.63 | £1 |
| June 2002 | £0.66 | £1.05 |
| May 2002 | £0.59 | £0.94 |
| April 2002 | £0.54 | £0.86 |
| March 2002 | £0.60 | £0.95 |
| February 2002 | £0.60 | £0.95 |
| January 2002 | £0.54 | £0.86 |
| December 2001 | £0.45 | £0.74 |
| November 2001 | £0.46 | £0.75 |
| October 2001 | £0.50 | £0.83 |
| September 2001 | £0.46 | £0.75 |
| August 2001 | £0.53 | £0.87 |
| July 2001 | £0.53 | £0.87 |
| June 2001 | £0.58 | £0.96 |
| May 2001 | £0.54 | £0.90 |
| April 2001 | £0.51 | £0.85 |
| March 2001 | £0.49 | £0.82 |
| February 2001 | £0.50 | £0.83 |
| January 2001 | £0.47 | £0.78 |
| December 2000 | £0.42 | £0.72 |
| November 2000 | £0.45 | £0.78 |
| October 2000 | £0.41 | £0.70 |
| September 2000 | £0.47 | £0.81 |
| August 2000 | £0.46 | £0.80 |
| July 2000 | £0.53 | £0.90 |
| June 2000 | £0.59 | £1.02 |
| May 2000 | £0.65 | £1.13 |
| April 2000 | £0.66 | £1.15 |
| March 2000 | £0.65 | £1.10 |
| February 2000 | £0.59 | £1 |
| January 2000 | £0.58 | £0.98 |
| December 1999 | £0.55 | £0.98 |
| November 1999 | £0.49 | £0.84 |
| October 1999 | £0.46 | £0.80 |
| September 1999 | £0.46 | £0.80 |
| August 1999 | £0.44 | £0.77 |
| July 1999 | £0.46 | £0.80 |
| June 1999 | £0.47 | £0.82 |
| May 1999 | £0.40 | £0.73 |
| April 1999 | £0.41 | £0.72 |
| March 1999 | £0.39 | £0.70 |
| February 1999 | £0.36 | £0.65 |
| January 1999 | £0.39 | £0.69 |
| December 1998 | £0.36 | £0.66 |
| November 1998 | £0.33 | £0.60 |
| October 1998 | £0.33 | £0.60 |
| September 1998 | £0.33 | £0.61 |
| August 1998 | £0.33 | £0.60 |
| July 1998 | £0.33 | £0.60 |
| June 1998 | £0.32 | £0.60 |
| May 1998 | £0.32 | £0.58 |
| April 1998 | £0.30 | £0.56 |
| March 1998 | £0.32 | £0.59 |
| February 1998 | £0.33 | £0.60 |
| January 1998 | £0.33 | £0.60 |
| December 1997 | £0.35 | £0.68 |
| November 1997 | £0.32 | £0.60 |
| October 1997 | £0.32 | £0.60 |
| September 1997 | £0.32 | £0.60 |
| August 1997 | £0.31 | £0.60 |
| July 1997 | £0.34 | £0.64 |
| June 1997 | £0.33 | £0.64 |
| May 1997 | £0.33 | £0.64 |
| April 1997 | £0.32 | £0.62 |
| March 1997 | £0.33 | £0.64 |
| February 1997 | £0.33 | £0.64 |
| January 1997 | £0.29 | £0.56 |
| December 1996 | £0.25 | £0.50 |
| November 1996 | £0.27 | £0.54 |
| October 1996 | £0.25 | £0.50 |
| September 1996 | £0.28 | £0.56 |
| August 1996 | £0.28 | £0.56 |
| July 1996 | £0.30 | £0.61 |
| June 1996 | £0.32 | £0.66 |
| May 1996 | £0.45 | £0.92 |
| April 1996 | £0.45 | £0.92 |
| March 1996 | £0.45 | £0.92 |
| February 1996 | £0.45 | £0.93 |
| January 1996 | £0.41 | £0.85 |
| December 1995 | £0.39 | £0.82 |
| November 1995 | £0.42 | £0.88 |
| October 1995 | £0.44 | £0.92 |
| September 1995 | £0.46 | £0.97 |
| August 1995 | £0.47 | £1 |
| July 1995 | £0.46 | £0.97 |
| June 1995 | £0.46 | £0.97 |
| May 1995 | £0.53 | £1.13 |
| April 1995 | £0.45 | £0.95 |
| March 1995 | £0.45 | £0.95 |
| February 1995 | £0.41 | £0.88 |
| January 1995 | £0.42 | £0.90 |
| December 1994 | £0.41 | £0.87 |
| November 1994 | £0.43 | £0.93 |
| October 1994 | £0.40 | £0.86 |
| September 1994 | £0.46 | £1 |
| August 1994 | £0.44 | £0.96 |
| July 1994 | £0.35 | £0.75 |
| June 1994 | £0.33 | £0.72 |
| May 1994 | £0.29 | £0.64 |
| April 1994 | £0.29 | £0.64 |
| March 1994 | £0.31 | £0.68 |
| February 1994 | £0.31 | £0.68 |
| January 1994 | £0.33 | £0.72 |
| December 1993 | £0.32 | £0.72 |
| November 1993 | £0.28 | £0.63 |
| October 1993 | £0.27 | £0.61 |
| September 1993 | £0.25 | £0.56 |
| August 1993 | £0.25 | £0.55 |
| July 1993 | £0.24 | £0.54 |
| June 1993 | £0.23 | £0.53 |
| May 1993 | £0.23 | £0.52 |
| April 1993 | £0.23 | £0.53 |
| March 1993 | £0.22 | £0.50 |
| February 1993 | £0.22 | £0.50 |
| January 1993 | £0.21 | £0.47 |
| December 1992 | £0.19 | £0.44 |
| November 1992 | £0.15 | £0.35 |
| October 1992 | £0.15 | £0.34 |
| September 1992 | £0.15 | £0.35 |
| August 1992 | £0.16 | £0.36 |
| July 1992 | £0.16 | £0.38 |
| June 1992 | £0.19 | £0.43 |
| May 1992 | £0.20 | £0.46 |
| April 1992 | £0.20 | £0.46 |
| March 1992 | £0.20 | £0.46 |
| February 1992 | £0.20 | £0.46 |
| January 1992 | £0.20 | £0.46 |
| December 1991 | £0.20 | £0.47 |
| November 1991 | £0.21 | £0.48 |
| October 1991 | £0.23 | £0.54 |
| September 1991 | £0.24 | £0.56 |
| August 1991 | £0.25 | £0.59 |
| July 1991 | £0.26 | £0.60 |
| June 1991 | £0.28 | £0.65 |
| May 1991 | £0.29 | £0.68 |
| April 1991 | £0.32 | £0.74 |
| March 1991 | £0.33 | £0.77 |
| February 1991 | £0.31 | £0.73 |
| January 1991 | £0.31 | £0.71 |
| December 1990 | £0.34 | £0.78 |
| November 1990 | £0.32 | £0.75 |
| October 1990 | £0.32 | £0.75 |
| September 1990 | £0.31 | £0.71 |
| August 1990 | £0.32 | £0.75 |
| July 1990 | £0.33 | £0.76 |
| June 1990 | £0.30 | £0.70 |
| May 1990 | £0.29 | £0.68 |
| April 1990 | £0.28 | £0.66 |
| March 1990 | £0.29 | £0.68 |
| February 1990 | £0.24 | £0.83 |
| January 1990 | £0.22 | £0.75 |
| December 1989 | £0.19 | £0.65 |
| November 1989 | £0.18 | £0.63 |
| October 1989 | £0.19 | £0.65 |
| September 1989 | £0.21 | £0.73 |
| August 1989 | £0.20 | £0.70 |
| July 1989 | £0.21 | £0.73 |
| June 1989 | £0.20 | £0.68 |
| May 1989 | £0.20 | £0.68 |
| April 1989 | £0.18 | £0.63 |
| March 1989 | £0.20 | £0.68 |
| February 1989 | £0.20 | £0.71 |
| January 1989 | £0.22 | £0.75 |
| December 1988 | £0.20 | £0.68 |
| November 1988 | £0.20 | £0.68 |
| October 1988 | £0.16 | £0.56 |
| September 1988 | £0.15 | £0.53 |
| August 1988 | £0.17 | £0.58 |
| July 1988 | £0.18 | £0.63 |
| June 1988 | £0.17 | £0.60 |
| May 1988 | £0.16 | £0.57 |
| April 1988 | £0.16 | £0.55 |
| March 1988 | £0.15 | £0.51 |
| February 1988 | £0.13 | £0.46 |
| January 1988 | £0.14 | £0.50 |
| December 1987 | £0.12 | £0.41 |
| November 1987 | £0.13 | £0.46 |
| October 1987 | £0.16 | £0.55 |
| September 1987 | £0.16 | £0.57 |
| August 1987 | £0.15 | £0.53 |
| July 1987 | £0.15 | £0.52 |
| June 1987 | £0.12 | £0.42 |
| May 1987 | £0.12 | £0.42 |
| April 1987 | £0.11 | £0.39 |
| March 1987 | £0.10 | £0.35 |
| February 1987 | £0.11 | £0.38 |
| January 1987 | £0.11 | £0.40 |
| December 1986 | £0.13 | £0.44 |
| November 1986 | £0.13 | £0.45 |
| October 1986 | £0.09 | £0.32 |
| September 1986 | £0.09 | £0.31 |
| August 1986 | £0.11 | £0.37 |
| July 1986 | £0.10 | £0.34 |
| June 1986 | £0.15 | £0.52 |
| May 1986 | £0.15 | £0.53 |
| April 1986 | £0.14 | £0.50 |
| March 1986 | £0.13 | £0.47 |
| February 1986 | £0.10 | £0.34 |
| January 1986 | £0.11 | £0.37 |
DWHT.L
Price: £11.95
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 1.84%
Payout Ratio: 3548.39%
Payout Ratio Range:
Dividend Per Share: 22.00 GBp
Earnings Per Share: 0.62 GBp
P/E Ratio: 15.23
Exchange: LSE
Sector: Industrials
Industry: Electrical Equipment & Parts
Market Capitalization: 61.8 million
Average Dividend Frequency: 2
Years Paying Dividends: 32
DGR3: 4.35%
DGR5: 4.24%
DGR10: 8.09%
DGR20: 6.96%