Diaceutics PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	92.500	92.700	92.500	92.500	92.500	1,078
2023-11-28	92.000	92.860	91.000	92.500	92.500	36,484
2023-11-27	89.000	93.000	88.500	92.000	92.000	84,612
2023-11-24	89.000	92.000	88.670	92.000	92.000	6,264
2023-11-23	89.000	89.500	88.460	89.500	89.500	8,703
2023-11-22	89.000	89.680	88.320	89.000	89.000	21,802
2023-11-21	89.000	90.000	89.000	89.000	89.000	1
2023-11-20	89.000	89.000	88.320	89.000	89.000	443,658
2023-11-17	86.500	89.000	86.000	89.000	89.000	91,300
2023-11-16	86.000	88.000	82.500	86.500	86.500	74,150
2023-11-15	86.000	86.000	84.200	86.000	86.000	17,138
2023-11-14	86.000	86.000	86.000	86.000	86.000	2,298
2023-11-13	86.000	86.000	86.000	86.000	86.000	6,000
2023-11-10	87.500	90.000	86.150	86.500	86.500	11,862
2023-11-09	87.500	87.500	86.990	87.500	87.500	1,800
2023-11-08	87.500	87.500	87.050	87.500	87.500	8,746
2023-11-07	87.500	90.000	86.360	87.500	87.500	6,995
2023-11-06	86.200	87.500	86.200	87.500	87.500	236
2023-11-03	85.000	86.000	83.480	86.000	86.000	28,642
2023-11-02	85.000	85.500	83.500	85.000	85.000	8,864
2023-11-01	84.760	85.000	84.760	85.000	85.000	18,002
2023-10-31	83.500	85.000	83.150	83.500	83.500	12,809
2023-10-30	83.500	85.000	82.575	83.500	83.500	4,694
2023-10-27	88.000	88.000	82.000	83.500	83.500	122,037
2023-10-26	88.000	88.000	86.440	88.000	88.000	6,663
2023-10-25	88.000	88.000	86.200	88.000	88.000	470
2023-10-24	87.500	88.000	85.500	88.000	88.000	2,332
2023-10-23	92.000	92.000	87.500	87.500	87.500	34,907
2023-10-20	92.000	92.500	90.000	92.000	92.000	79,201
2023-10-19	92.000	92.000	90.000	92.000	92.000	20,000
2023-10-18	92.000	92.900	90.000	92.000	92.000	2,819
2023-10-13	93.500	93.500	92.000	93.500	93.500	77,728
2023-10-12	94.500	100.00	94.500	94.500	94.500	1
2023-10-11	95.200	95.200	94.500	94.500	94.500	66,169
2023-10-10	96.000	96.000	95.000	96.000	96.000	1,093
2023-10-09	96.250	96.250	95.000	96.000	96.000	23,979
2023-10-06	99.000	99.190	97.000	98.500	98.500	37,832
2023-10-05	99.000	100.26	98.500	98.500	98.500	720,509
2023-10-04	104.00	104.00	98.100	99.000	99.000	26,590
2023-10-03	104.00	104.00	103.00	104.00	104.00	193,914
2023-10-02	105.00	105.00	103.00	105.00	105.00	28,780
2023-09-29	105.00	107.00	103.80	105.00	105.00	15,651
2023-09-28	105.00	105.24	105.00	105.00	105.00	476
2023-09-27	105.00	107.00	105.00	105.00	105.00	4,748
2023-09-26	109.00	110.00	103.20	105.00	105.00	372,131
2023-09-25	105.60	109.00	105.60	109.00	109.00	96,160
2023-09-22	105.50	105.81	105.50	105.50	105.50	8,397
2023-09-21	105.50	105.80	104.00	105.50	105.50	938
2023-09-20	105.00	106.96	105.00	105.50	105.50	70,094
2023-09-19	104.00	104.34	103.81	104.00	104.00	1,153
2023-09-18	104.00	104.45	104.00	104.00	104.00	595
2023-09-15	104.00	104.45	103.65	104.00	104.00	247,158
2023-09-14	104.00	104.50	103.60	104.00	104.00	1,175
2023-09-13	105.00	105.00	103.50	104.00	104.00	22,501
2023-09-12	106.50	106.90	104.00	105.00	105.00	52,138
2023-09-11	106.50	106.50	106.00	106.50	106.50	5,000
2023-09-08	105.00	108.00	105.00	106.50	106.50	53,342
2023-09-07	104.50	106.20	103.00	105.00	105.00	47,312
2023-09-06	104.50	105.00	104.30	104.50	104.50	50,373
2023-09-05	104.50	104.50	103.00	104.50	104.50	84

← NewerPage 13 of 20 · 1,196 trading daysOlder →

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.