Diaceutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 30,762 |
| 2026-04-28 | 174.17 | 174.17 | 170.00 | 172.50 | 172.50 | 13,671 |
| 2026-04-27 | 175.00 | 177.00 | 172.00 | 174.50 | 174.50 | 551,882 |
| 2026-04-24 | 172.50 | 176.76 | 168.00 | 174.00 | 174.00 | 262,962 |
| 2026-04-23 | 174.00 | 175.00 | 173.00 | 174.00 | 174.00 | 624,718 |
| 2026-04-22 | 164.00 | 175.00 | 163.00 | 174.00 | 174.00 | 397,694 |
| 2026-04-21 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | 1,219,652 |
| 2026-04-20 | 164.50 | 165.00 | 163.00 | 164.00 | 164.00 | 7,719 |
| 2026-04-17 | 165.00 | 166.00 | 163.25 | 164.50 | 164.50 | 68,025 |
| 2026-04-16 | 165.00 | 165.44 | 164.00 | 165.00 | 165.00 | 49,056 |
| 2026-04-15 | 166.00 | 166.00 | 164.00 | 165.00 | 165.00 | 390,060 |
| 2026-04-14 | 166.00 | 168.00 | 164.00 | 166.00 | 166.00 | 145,315 |
| 2026-04-13 | 161.50 | 168.00 | 160.15 | 166.00 | 166.00 | 61,547 |
| 2026-04-10 | 161.50 | 163.00 | 160.00 | 161.50 | 161.50 | 8,197 |
| 2026-04-09 | 165.21 | 165.21 | 160.00 | 161.50 | 161.50 | 85,296 |
| 2026-04-08 | 161.00 | 167.74 | 160.00 | 165.50 | 165.50 | 106,121 |
| 2026-04-07 | 154.50 | 161.50 | 152.00 | 161.50 | 161.50 | 89,683 |
| 2026-04-02 | 154.50 | 157.00 | 152.00 | 154.50 | 154.50 | 21,521 |
| 2026-04-01 | 151.50 | 158.00 | 150.00 | 156.50 | 156.50 | 74,561 |
| 2026-03-31 | 146.00 | 154.00 | 143.00 | 150.50 | 150.50 | 58,597 |
| 2026-03-30 | 146.00 | 149.00 | 143.00 | 146.00 | 146.00 | 22,374 |
| 2026-03-27 | 146.00 | 148.50 | 143.00 | 146.00 | 146.00 | 69,483 |
| 2026-03-26 | 145.50 | 149.00 | 144.52 | 146.00 | 146.00 | 19,348 |
| 2026-03-25 | 144.76 | 148.30 | 144.76 | 145.50 | 145.50 | 36,686 |
| 2026-03-24 | 143.00 | 145.00 | 141.00 | 143.00 | 143.00 | 14,926 |
| 2026-03-23 | 144.00 | 146.00 | 141.00 | 143.00 | 143.00 | 89,966 |
| 2026-03-20 | 144.00 | 146.00 | 142.00 | 144.00 | 144.00 | 27,559 |
| 2026-03-19 | 146.00 | 148.00 | 142.00 | 144.00 | 144.00 | 61,748 |
| 2026-03-18 | 146.00 | 146.70 | 144.00 | 146.00 | 146.00 | 28,819 |
| 2026-03-17 | 146.00 | 148.00 | 144.00 | 146.00 | 146.00 | 53,018 |
| 2026-03-16 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | 19,634 |
| 2026-03-13 | 147.00 | 149.00 | 144.00 | 146.00 | 146.00 | 37,668 |
| 2026-03-12 | 146.50 | 149.00 | 144.90 | 147.00 | 147.00 | 26,709 |
| 2026-03-11 | 146.00 | 149.00 | 143.00 | 146.50 | 146.50 | 9,678 |
| 2026-03-10 | 145.00 | 149.00 | 143.25 | 146.00 | 146.00 | 27,691 |
| 2026-03-09 | 145.00 | 149.00 | 141.00 | 145.00 | 145.00 | 22,003 |
| 2026-03-06 | 145.50 | 149.00 | 144.55 | 146.00 | 146.00 | 19,932 |
| 2026-03-05 | 142.50 | 148.00 | 140.00 | 146.00 | 146.00 | 28,873 |
| 2026-03-04 | 144.50 | 145.00 | 140.00 | 142.50 | 142.50 | 53,854 |
| 2026-03-03 | 148.50 | 152.00 | 142.80 | 144.50 | 144.50 | 109,364 |
| 2026-03-02 | 150.50 | 152.00 | 148.00 | 148.50 | 148.50 | 77,631 |
| 2026-02-27 | 150.50 | 152.00 | 149.00 | 150.50 | 150.50 | 45,018 |
| 2026-02-26 | 150.50 | 152.00 | 149.45 | 150.50 | 150.50 | 7,095 |
| 2026-02-25 | 150.50 | 152.00 | 149.00 | 150.50 | 150.50 | 12,733 |
| 2026-02-24 | 150.50 | 151.00 | 149.00 | 150.50 | 150.50 | 33,972 |
| 2026-02-23 | 150.00 | 152.00 | 148.40 | 150.50 | 150.50 | 5,151 |
| 2026-02-20 | 155.00 | 156.00 | 149.00 | 150.00 | 150.00 | 381,003 |
| 2026-02-19 | 160.00 | 162.00 | 154.00 | 155.00 | 155.00 | 80,985 |
| 2026-02-18 | 165.50 | 166.00 | 158.00 | 160.00 | 160.00 | 399,151 |
| 2026-02-17 | 165.50 | 165.50 | 165.00 | 165.50 | 165.50 | 13,000 |
| 2026-02-16 | 166.50 | 168.00 | 165.00 | 165.00 | 165.00 | 33,468 |
| 2026-02-13 | 166.50 | 168.00 | 166.00 | 166.50 | 166.50 | 423,046 |
| 2026-02-12 | 167.00 | 169.00 | 165.00 | 166.50 | 166.50 | 682,890 |
| 2026-02-11 | 167.50 | 169.00 | 166.00 | 167.50 | 167.50 | 16,390 |
| 2026-02-10 | 167.50 | 169.00 | 166.00 | 167.50 | 167.50 | 67,486 |
| 2026-02-09 | 167.50 | 168.00 | 166.00 | 167.50 | 167.50 | 19,907 |
| 2026-02-06 | 168.00 | 169.00 | 166.00 | 166.00 | 166.00 | 381,243 |
| 2026-02-05 | 169.00 | 170.00 | 167.00 | 168.00 | 168.00 | 59,056 |
| 2026-02-04 | 169.00 | 170.00 | 167.00 | 167.00 | 167.00 | 177,208 |
| 2026-02-03 | 171.50 | 173.00 | 168.00 | 169.00 | 169.00 | 119,633 |
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.