Diaceutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 64,496 |
| 2026-07-24 | 128.50 | 130.00 | 128.00 | 129.00 | 129.00 | 78,550 |
| 2026-07-23 | 132.00 | 132.00 | 128.10 | 128.50 | 128.50 | 75,489 |
| 2026-07-22 | 132.50 | 133.00 | 131.00 | 132.00 | 132.00 | 73,458 |
| 2026-07-21 | 132.50 | 133.00 | 132.00 | 132.50 | 132.50 | 19,488 |
| 2026-07-20 | 135.00 | 136.00 | 132.00 | 132.50 | 132.50 | 57,982 |
| 2026-07-17 | 134.00 | 136.00 | 133.00 | 135.00 | 135.00 | 16,599 |
| 2026-07-16 | 135.50 | 136.00 | 133.00 | 134.50 | 134.50 | 18,806 |
| 2026-07-15 | 140.50 | 142.00 | 135.00 | 135.50 | 135.50 | 75,292 |
| 2026-07-14 | 142.00 | 142.50 | 138.00 | 141.00 | 141.00 | 26,709 |
| 2026-07-13 | 142.50 | 145.00 | 140.00 | 142.00 | 142.00 | 20,259 |
| 2026-07-10 | 143.50 | 145.00 | 142.00 | 142.50 | 142.50 | 17,260 |
| 2026-07-09 | 143.50 | 144.93 | 142.00 | 143.50 | 143.50 | 8,314 |
| 2026-07-08 | 146.00 | 147.00 | 142.00 | 143.50 | 143.50 | 51,055 |
| 2026-07-07 | 146.50 | 148.00 | 145.00 | 146.00 | 146.00 | 54,312 |
| 2026-07-06 | 146.00 | 148.00 | 145.00 | 146.50 | 146.50 | 15,920 |
| 2026-07-03 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | 20,585 |
| 2026-07-02 | 146.00 | 147.00 | 145.07 | 146.00 | 146.00 | 13,247 |
| 2026-07-01 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | 17,611 |
| 2026-06-30 | 145.00 | 147.00 | 144.00 | 146.00 | 146.00 | 37,575 |
| 2026-06-29 | 145.00 | 148.00 | 144.00 | 144.50 | 144.50 | 13,348 |
| 2026-06-26 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 18,135 |
| 2026-06-25 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 52,335 |
| 2026-06-24 | 144.50 | 146.00 | 144.00 | 145.00 | 145.00 | 80,491 |
| 2026-06-23 | 148.50 | 150.00 | 143.00 | 144.50 | 144.50 | 285,720 |
| 2026-06-22 | 148.00 | 150.00 | 146.00 | 148.50 | 148.50 | 223,758 |
| 2026-06-19 | 146.00 | 150.00 | 142.71 | 148.00 | 148.00 | 851,453 |
| 2026-06-18 | 143.00 | 147.40 | 142.00 | 146.00 | 146.00 | 383,400 |
| 2026-06-17 | 142.50 | 144.00 | 142.00 | 143.00 | 143.00 | 782,760 |
| 2026-06-16 | 142.50 | 143.00 | 142.00 | 142.50 | 142.50 | 727,226 |
| 2026-06-15 | 142.50 | 143.00 | 142.00 | 142.50 | 142.50 | 44,769 |
| 2026-06-12 | 142.50 | 144.00 | 142.00 | 142.50 | 142.50 | 484,139 |
| 2026-06-11 | 142.50 | 143.00 | 142.00 | 142.50 | 142.50 | 126,613 |
| 2026-06-10 | 143.00 | 144.00 | 142.00 | 142.50 | 142.50 | 286,175 |
| 2026-06-09 | 142.00 | 144.00 | 140.00 | 143.00 | 143.00 | 201,399 |
| 2026-06-08 | 141.50 | 143.30 | 136.00 | 143.00 | 143.00 | 221,249 |
| 2026-06-05 | 144.50 | 146.00 | 136.00 | 141.50 | 141.50 | 415,718 |
| 2026-06-04 | 153.00 | 155.00 | 144.00 | 144.00 | 144.00 | 195,620 |
| 2026-06-03 | 145.00 | 153.90 | 145.00 | 153.00 | 153.00 | 407,764 |
| 2026-06-02 | 144.00 | 146.00 | 144.00 | 145.00 | 145.00 | 227,216 |
| 2026-06-01 | 143.00 | 146.00 | 140.08 | 144.00 | 144.00 | 531,514 |
| 2026-05-29 | 142.00 | 144.00 | 142.00 | 143.00 | 143.00 | 228,993 |
| 2026-05-28 | 148.00 | 149.00 | 141.00 | 142.00 | 142.00 | 370,635 |
| 2026-05-27 | 152.00 | 154.00 | 147.45 | 148.00 | 148.00 | 244,283 |
| 2026-05-26 | 167.50 | 170.00 | 148.00 | 151.00 | 151.00 | 658,447 |
| 2026-05-22 | 168.00 | 168.00 | 165.00 | 166.50 | 166.50 | 25,645 |
| 2026-05-21 | 168.50 | 168.50 | 167.00 | 168.50 | 168.50 | 8,030 |
| 2026-05-20 | 168.50 | 168.50 | 167.00 | 168.50 | 168.50 | 8,854 |
| 2026-05-19 | 169.00 | 170.00 | 167.00 | 168.50 | 168.50 | 6,377 |
| 2026-05-18 | 168.50 | 170.00 | 166.00 | 169.00 | 169.00 | 70,260 |
| 2026-05-15 | 172.00 | 174.00 | 168.00 | 169.00 | 169.00 | 21,146 |
| 2026-05-14 | 172.00 | 174.00 | 170.00 | 172.00 | 172.00 | 4,469 |
| 2026-05-13 | 172.00 | 174.00 | 170.00 | 172.00 | 172.00 | 24,665 |
| 2026-05-12 | 175.50 | 177.00 | 171.00 | 172.00 | 172.00 | 20,786 |
| 2026-05-11 | 176.50 | 178.00 | 174.00 | 175.50 | 175.50 | 53,570 |
| 2026-05-08 | 176.50 | 177.25 | 175.25 | 176.50 | 176.50 | 31,847 |
| 2026-05-07 | 174.00 | 180.00 | 173.00 | 176.50 | 176.50 | 140,386 |
| 2026-05-06 | 167.50 | 175.00 | 165.00 | 174.00 | 174.00 | 429,135 |
| 2026-05-05 | 165.50 | 170.00 | 164.50 | 167.00 | 167.00 | 161,396 |
| 2026-05-01 | 165.50 | 165.50 | 165.00 | 165.50 | 165.50 | 19,588 |
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.