DCI Advisors Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.850 | 4.900 | 4.700 | 4.800 | 4.800 | 1,537,954 |
| 2026-02-02 | 4.800 | 4.800 | 4.710 | 4.800 | 4.800 | 3,750 |
| 2026-01-30 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 44,000 |
| 2026-01-29 | 4.850 | 4.900 | 4.700 | 4.750 | 4.750 | 3,924,281 |
| 2026-01-28 | 4.800 | 4.800 | 4.700 | 4.800 | 4.800 | 225,000 |
| 2026-01-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2026-01-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2026-01-23 | 4.850 | 4.900 | 4.800 | 4.900 | 4.900 | 84,379 |
| 2026-01-22 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 281 |
| 2026-01-21 | 4.850 | 4.900 | 4.806 | 4.900 | 4.900 | 100,000 |
| 2026-01-20 | 4.900 | 4.930 | 4.900 | 4.900 | 4.900 | 105,000 |
| 2026-01-19 | 4.900 | 4.950 | 4.900 | 4.900 | 4.900 | 70,000 |
| 2026-01-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2026-01-15 | 4.850 | 5.000 | 4.805 | 4.900 | 4.900 | 1,438,021 |
| 2026-01-14 | 4.900 | 4.950 | 4.900 | 4.900 | 4.900 | 8,495,000 |
| 2026-01-13 | 4.850 | 4.900 | 4.700 | 4.900 | 4.900 | 316,829 |
| 2026-01-12 | 4.900 | 4.950 | 4.900 | 4.900 | 4.900 | 101 |
| 2026-01-09 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 8,668 |
| 2026-01-08 | 4.850 | 4.950 | 4.850 | 4.900 | 4.900 | 425,000 |
| 2026-01-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2026-01-06 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 4 |
| 2026-01-05 | 4.850 | 5.000 | 4.800 | 4.900 | 4.900 | 23,200 |
| 2026-01-02 | 4.840 | 4.840 | 4.810 | 4.840 | 4.840 | 55,000 |
| 2025-12-31 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 150,000 |
| 2025-12-30 | 4.850 | 5.000 | 4.700 | 4.840 | 4.840 | 337,611 |
| 2025-12-29 | 4.850 | 4.850 | 4.700 | 4.850 | 4.850 | 95,105 |
| 2025-12-24 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2025-12-23 | 4.850 | 4.850 | 4.800 | 4.850 | 4.850 | 6,000 |
| 2025-12-22 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 12,026 |
| 2025-12-19 | 4.850 | 5.000 | 4.850 | 4.850 | 4.850 | 5,175 |
| 2025-12-18 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 2,129 |
| 2025-12-17 | 4.850 | 4.850 | 4.703 | 4.850 | 4.850 | 396,239 |
| 2025-12-16 | 4.850 | 4.940 | 4.800 | 4.800 | 4.800 | 247,773 |
| 2025-12-15 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 10,000 |
| 2025-12-12 | 4.850 | 4.850 | 4.700 | 4.850 | 4.850 | 33,962 |
| 2025-12-11 | 4.850 | 5.000 | 4.850 | 4.850 | 4.850 | 26 |
| 2025-12-10 | 4.850 | 4.850 | 4.700 | 4.850 | 4.850 | 894,992 |
| 2025-12-09 | 4.875 | 4.875 | 4.700 | 4.800 | 4.800 | 407,669 |
| 2025-12-08 | 5.000 | 5.000 | 4.800 | 4.900 | 4.900 | 181,100 |
| 2025-12-05 | 5.050 | 5.275 | 5.000 | 5.000 | 5.000 | 42,262 |
| 2025-12-04 | 5.050 | 5.050 | 5.020 | 5.050 | 5.050 | 14,900 |
| 2025-12-03 | 5.050 | 5.050 | 4.900 | 5.050 | 5.050 | 12,000 |
| 2025-12-02 | 5.100 | 5.300 | 5.100 | 5.100 | 5.100 | 39 |
| 2025-12-01 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-11-28 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-11-27 | 5.100 | 5.200 | 5.100 | 5.100 | 5.100 | 10,000 |
| 2025-11-26 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 408,000 |
| 2025-11-25 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-11-24 | 5.150 | 5.300 | 5.150 | 5.150 | 5.150 | 22 |
| 2025-11-21 | 5.150 | 5.150 | 4.900 | 5.150 | 5.150 | 370,551 |
| 2025-11-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-11-19 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 2,655 |
| 2025-11-18 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 50,000 |
| 2025-11-17 | 5.250 | 5.500 | 5.000 | 5.200 | 5.200 | 280,021 |
| 2025-11-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-11-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-11-12 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 350,000 |
| 2025-11-11 | 5.275 | 5.275 | 5.275 | 5.275 | 5.275 | 0 |
| 2025-11-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 9,990 |
| 2025-11-07 | 5.275 | 5.450 | 5.275 | 5.275 | 5.275 | 21 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.