Diaceutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 132.50 | 135.00 | 131.00 | 132.50 | 132.50 | 337,674 |
| 2024-08-23 | 130.00 | 130.80 | 129.00 | 130.00 | 130.00 | 30,135 |
| 2024-08-22 | 130.00 | 130.80 | 126.00 | 130.00 | 130.00 | 72,264 |
| 2024-08-21 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 16,926 |
| 2024-08-20 | 132.50 | 135.00 | 128.00 | 128.00 | 128.00 | 61,456 |
| 2024-08-19 | 128.00 | 135.00 | 128.00 | 132.50 | 132.50 | 159,807 |
| 2024-08-16 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | 50,192 |
| 2024-08-15 | 124.16 | 127.75 | 124.16 | 127.00 | 127.00 | 112,260 |
| 2024-08-14 | 122.00 | 125.00 | 121.22 | 123.00 | 123.00 | 10,005 |
| 2024-08-13 | 122.00 | 123.92 | 122.00 | 122.00 | 122.00 | 2,557 |
| 2024-08-12 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | 144,584 |
| 2024-08-09 | 121.00 | 122.00 | 118.55 | 119.00 | 119.00 | 49,217 |
| 2024-08-08 | 123.66 | 123.66 | 120.00 | 121.00 | 121.00 | 58,877 |
| 2024-08-07 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 36,132 |
| 2024-08-06 | 121.00 | 126.00 | 120.00 | 125.00 | 125.00 | 168,128 |
| 2024-08-05 | 128.50 | 128.50 | 120.00 | 121.00 | 121.00 | 163,963 |
| 2024-08-02 | 130.50 | 132.00 | 128.11 | 129.00 | 129.00 | 51,047 |
| 2024-08-01 | 130.50 | 130.50 | 129.00 | 130.00 | 130.00 | 26,852 |
| 2024-07-31 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 34,837 |
| 2024-07-30 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 13,108 |
| 2024-07-29 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 61,407 |
| 2024-07-26 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 89,328 |
| 2024-07-25 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 69,715 |
| 2024-07-24 | 131.00 | 131.50 | 130.00 | 131.00 | 131.00 | 39,361 |
| 2024-07-23 | 134.50 | 136.00 | 130.12 | 131.00 | 131.00 | 71,309 |
| 2024-07-22 | 133.00 | 134.50 | 133.00 | 134.00 | 134.00 | 11,302 |
| 2024-07-19 | 132.50 | 135.00 | 131.50 | 133.00 | 133.00 | 30,795 |
| 2024-07-18 | 133.50 | 134.00 | 133.00 | 134.00 | 134.00 | 438,625 |
| 2024-07-17 | 132.50 | 133.50 | 132.00 | 133.00 | 133.00 | 217,851 |
| 2024-07-16 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | 35,914 |
| 2024-07-15 | 131.00 | 133.00 | 130.58 | 131.00 | 131.00 | 87,554 |
| 2024-07-12 | 131.50 | 131.80 | 130.00 | 131.00 | 131.00 | 16,935 |
| 2024-07-11 | 131.00 | 131.80 | 130.00 | 131.50 | 131.50 | 31,873 |
| 2024-07-10 | 129.50 | 132.00 | 127.00 | 131.00 | 131.00 | 30,701 |
| 2024-07-09 | 129.50 | 132.00 | 127.88 | 132.00 | 132.00 | 67,564 |
| 2024-07-08 | 129.50 | 131.50 | 129.50 | 129.50 | 129.50 | 22 |
| 2024-07-05 | 127.00 | 129.50 | 127.00 | 129.50 | 129.50 | 98,499 |
| 2024-07-04 | 126.25 | 126.25 | 125.00 | 126.00 | 126.00 | 14,010 |
| 2024-07-03 | 126.50 | 126.50 | 125.30 | 126.50 | 126.50 | 5,749 |
| 2024-07-02 | 126.50 | 126.50 | 125.00 | 126.50 | 126.50 | 84,748 |
| 2024-07-01 | 126.50 | 129.00 | 125.30 | 127.50 | 127.50 | 65,431 |
| 2024-06-28 | 123.00 | 128.00 | 123.00 | 128.00 | 128.00 | 67,588 |
| 2024-06-27 | 120.50 | 122.00 | 120.50 | 120.50 | 120.50 | 53,456 |
| 2024-06-26 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | 3,878 |
| 2024-06-25 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 70,937 |
| 2024-06-24 | 120.00 | 122.00 | 118.13 | 120.00 | 120.00 | 46,643 |
| 2024-06-21 | 120.00 | 122.00 | 118.10 | 120.00 | 120.00 | 10,408 |
| 2024-06-20 | 121.00 | 122.00 | 118.00 | 118.00 | 118.00 | 26,497 |
| 2024-06-19 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 23,442 |
| 2024-06-18 | 123.50 | 124.00 | 122.00 | 123.50 | 123.50 | 62,260 |
| 2024-06-17 | 123.50 | 124.88 | 122.00 | 123.50 | 123.50 | 49,252 |
| 2024-06-14 | 126.00 | 126.40 | 122.09 | 123.50 | 123.50 | 39,532 |
| 2024-06-13 | 126.50 | 127.00 | 125.00 | 126.00 | 126.00 | 57,425 |
| 2024-06-12 | 127.00 | 128.00 | 125.09 | 126.50 | 126.50 | 30,179 |
| 2024-06-11 | 128.50 | 130.00 | 126.00 | 126.00 | 126.00 | 48,987 |
| 2024-06-10 | 128.50 | 131.00 | 126.00 | 128.00 | 128.00 | 27,756 |
| 2024-06-07 | 130.50 | 132.00 | 127.00 | 129.00 | 129.00 | 244,243 |
| 2024-06-06 | 132.00 | 133.00 | 129.00 | 130.50 | 130.50 | 122,793 |
| 2024-06-05 | 132.50 | 134.84 | 130.00 | 132.00 | 132.00 | 100,645 |
| 2024-06-04 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 82,541 |
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.