Diaceutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 104.50 | 105.25 | 104.50 | 104.50 | 104.50 | 5,193 |
| 2023-09-01 | 104.50 | 105.00 | 104.50 | 104.50 | 104.50 | 82,508 |
| 2023-08-31 | 105.50 | 105.67 | 104.00 | 104.50 | 104.50 | 36,000 |
| 2023-08-30 | 106.00 | 107.00 | 105.50 | 105.50 | 105.50 | 45,213 |
| 2023-08-29 | 106.00 | 107.50 | 106.00 | 106.00 | 106.00 | 72,840 |
| 2023-08-25 | 105.00 | 105.50 | 105.00 | 105.50 | 105.50 | 8,414 |
| 2023-08-23 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | 259 |
| 2023-08-22 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 46,000 |
| 2023-08-21 | 102.50 | 102.52 | 102.50 | 102.50 | 102.50 | 1,812 |
| 2023-08-18 | 102.50 | 103.00 | 102.45 | 102.50 | 102.50 | 35,417 |
| 2023-08-17 | 102.50 | 103.00 | 100.00 | 102.50 | 102.50 | 5,218 |
| 2023-08-16 | 104.00 | 104.00 | 102.10 | 102.50 | 102.50 | 72,701 |
| 2023-08-15 | 108.00 | 109.59 | 103.25 | 104.00 | 104.00 | 95,608 |
| 2023-08-14 | 108.00 | 109.59 | 108.00 | 108.00 | 108.00 | 24,801 |
| 2023-08-11 | 108.00 | 109.59 | 107.40 | 108.00 | 108.00 | 48,351 |
| 2023-08-10 | 108.00 | 110.00 | 107.50 | 108.00 | 108.00 | 42,065 |
| 2023-08-09 | 108.00 | 109.95 | 108.00 | 108.00 | 108.00 | 45,161 |
| 2023-08-08 | 107.80 | 109.00 | 107.80 | 108.00 | 108.00 | 46,000 |
| 2023-08-07 | 106.00 | 108.00 | 105.25 | 107.00 | 107.00 | 64,157 |
| 2023-08-04 | 106.00 | 107.60 | 104.00 | 106.00 | 106.00 | 10,475 |
| 2023-08-03 | 106.00 | 107.60 | 104.00 | 106.00 | 106.00 | 29,706 |
| 2023-08-02 | 104.00 | 107.70 | 104.00 | 106.00 | 106.00 | 95,186 |
| 2023-08-01 | 102.50 | 105.00 | 102.50 | 102.50 | 102.50 | 6,478 |
| 2023-07-31 | 97.702 | 105.00 | 97.702 | 102.50 | 102.50 | 61,044 |
| 2023-07-28 | 93.300 | 99.000 | 93.300 | 96.500 | 96.500 | 77,020 |
| 2023-07-27 | 93.000 | 94.000 | 91.250 | 93.000 | 93.000 | 37,513 |
| 2023-07-26 | 93.000 | 93.650 | 93.000 | 93.000 | 93.000 | 37,683 |
| 2023-07-25 | 88.975 | 95.000 | 88.975 | 93.000 | 93.000 | 115,318 |
| 2023-07-24 | 87.000 | 89.000 | 86.299 | 87.500 | 87.500 | 20,889 |
| 2023-07-21 | 87.000 | 87.560 | 85.500 | 87.000 | 87.000 | 5,500 |
| 2023-07-20 | 86.500 | 87.750 | 86.500 | 87.000 | 87.000 | 10,228 |
| 2023-07-19 | 85.000 | 89.000 | 84.000 | 86.500 | 86.500 | 12,347 |
| 2023-07-18 | 85.000 | 86.000 | 84.000 | 85.000 | 85.000 | 52,028 |
| 2023-07-17 | 85.000 | 85.500 | 84.000 | 85.000 | 85.000 | 37,896 |
| 2023-07-14 | 85.000 | 86.000 | 84.900 | 85.000 | 85.000 | 7,500 |
| 2023-07-13 | 85.000 | 85.000 | 84.800 | 85.000 | 85.000 | 5,000 |
| 2023-07-12 | 85.000 | 85.000 | 84.000 | 85.000 | 85.000 | 110 |
| 2023-07-11 | 85.000 | 85.000 | 84.100 | 85.000 | 85.000 | 7,328 |
| 2023-07-10 | 85.000 | 85.500 | 84.000 | 85.000 | 85.000 | 44,084 |
| 2023-07-07 | 85.000 | 85.000 | 84.000 | 85.000 | 85.000 | 278,405 |
| 2023-07-06 | 85.000 | 85.000 | 84.060 | 85.000 | 85.000 | 257 |
| 2023-07-05 | 85.000 | 86.000 | 84.900 | 85.000 | 85.000 | 272 |
| 2023-07-04 | 85.000 | 85.000 | 84.000 | 85.000 | 85.000 | 750 |
| 2023-07-03 | 85.000 | 85.000 | 84.000 | 85.000 | 85.000 | 5,380 |
| 2023-06-30 | 85.000 | 85.000 | 84.000 | 85.000 | 85.000 | 7,673 |
| 2023-06-29 | 85.000 | 85.000 | 84.040 | 85.000 | 85.000 | 15,095 |
| 2023-06-28 | 85.500 | 85.500 | 84.500 | 85.500 | 85.500 | 119,691 |
| 2023-06-27 | 85.000 | 87.000 | 85.000 | 85.000 | 85.000 | 1,621 |
| 2023-06-26 | 85.090 | 85.090 | 85.000 | 85.000 | 85.000 | 9,786 |
| 2023-06-23 | 86.000 | 86.000 | 85.100 | 86.000 | 86.000 | 3,250 |
| 2023-06-22 | 86.000 | 87.000 | 85.300 | 86.000 | 86.000 | 14,118 |
| 2023-06-20 | 86.000 | 86.000 | 85.500 | 86.000 | 86.000 | 41,500 |
| 2023-06-16 | 86.000 | 86.000 | 85.300 | 86.000 | 86.000 | 6,014 |
| 2023-06-15 | 86.000 | 86.000 | 85.100 | 86.000 | 86.000 | 548,864 |
| 2023-06-14 | 86.000 | 86.000 | 85.500 | 86.000 | 86.000 | 118,508 |
| 2023-06-13 | 86.000 | 86.000 | 85.950 | 86.000 | 86.000 | 2,926 |
| 2023-06-12 | 87.000 | 88.900 | 85.000 | 86.000 | 86.000 | 58,832 |
| 2023-06-09 | 87.150 | 87.150 | 87.000 | 87.000 | 87.000 | 7,580 |
| 2023-06-08 | 88.500 | 88.500 | 87.000 | 88.500 | 88.500 | 2,000 |
| 2023-06-07 | 89.500 | 91.000 | 87.000 | 88.500 | 88.500 | 48,488 |
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.