Diaceutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 171.50 | 173.00 | 168.00 | 169.00 | 169.00 | 119,633 |
| 2026-02-02 | 170.00 | 173.00 | 168.00 | 171.50 | 171.50 | 27,057 |
| 2026-01-30 | 164.50 | 171.80 | 161.00 | 170.00 | 170.00 | 1,022,852 |
| 2026-01-29 | 165.00 | 165.00 | 164.00 | 164.50 | 164.50 | 11,981 |
| 2026-01-28 | 168.00 | 169.00 | 164.00 | 165.00 | 165.00 | 68,322 |
| 2026-01-27 | 168.50 | 170.00 | 167.00 | 168.00 | 168.00 | 5,336 |
| 2026-01-26 | 169.00 | 170.00 | 167.00 | 168.50 | 168.50 | 127,351 |
| 2026-01-23 | 171.50 | 173.00 | 169.00 | 170.00 | 170.00 | 313,672 |
| 2026-01-22 | 164.00 | 176.25 | 163.00 | 172.00 | 172.00 | 502,559 |
| 2026-01-21 | 159.55 | 166.00 | 159.55 | 166.00 | 166.00 | 57,887 |
| 2026-01-20 | 159.50 | 161.00 | 157.00 | 159.00 | 159.00 | 52,330 |
| 2026-01-19 | 159.50 | 162.00 | 157.00 | 159.50 | 159.50 | 44,660 |
| 2026-01-16 | 156.00 | 164.00 | 154.00 | 160.00 | 160.00 | 146,918 |
| 2026-01-15 | 146.50 | 156.00 | 145.00 | 156.00 | 156.00 | 223,935 |
| 2026-01-14 | 142.50 | 145.00 | 140.00 | 141.50 | 141.50 | 63,817 |
| 2026-01-13 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 203,441 |
| 2026-01-12 | 142.50 | 145.00 | 140.00 | 141.00 | 141.00 | 134,611 |
| 2026-01-09 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 31,164 |
| 2026-01-08 | 142.50 | 145.00 | 140.95 | 142.50 | 142.50 | 690,106 |
| 2026-01-07 | 138.00 | 144.00 | 137.00 | 142.50 | 142.50 | 275,606 |
| 2026-01-06 | 131.00 | 140.00 | 128.00 | 137.50 | 137.50 | 148,889 |
| 2026-01-05 | 129.00 | 133.00 | 128.00 | 131.00 | 131.00 | 297,008 |
| 2026-01-02 | 126.50 | 133.00 | 125.00 | 128.50 | 128.50 | 153,433 |
| 2025-12-31 | 126.50 | 128.00 | 125.30 | 128.00 | 128.00 | 17,159 |
| 2025-12-30 | 128.50 | 130.00 | 125.00 | 126.50 | 126.50 | 64,534 |
| 2025-12-29 | 128.50 | 130.00 | 127.00 | 128.50 | 128.50 | 48,836 |
| 2025-12-24 | 128.50 | 130.00 | 127.00 | 128.50 | 128.50 | 14,591 |
| 2025-12-23 | 128.00 | 130.00 | 126.61 | 128.50 | 128.50 | 20,279 |
| 2025-12-22 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | 5,464 |
| 2025-12-19 | 127.50 | 130.00 | 125.00 | 128.00 | 128.00 | 76,900 |
| 2025-12-18 | 132.00 | 132.00 | 126.50 | 128.50 | 128.50 | 61,698 |
| 2025-12-17 | 138.00 | 139.00 | 131.50 | 133.00 | 133.00 | 77,603 |
| 2025-12-16 | 139.00 | 141.00 | 135.00 | 138.00 | 138.00 | 19,964 |
| 2025-12-15 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 5,716 |
| 2025-12-12 | 139.00 | 141.00 | 137.00 | 139.00 | 139.00 | 34,886 |
| 2025-12-11 | 139.50 | 141.00 | 137.00 | 139.00 | 139.00 | 20,555 |
| 2025-12-10 | 140.50 | 141.00 | 138.00 | 139.50 | 139.50 | 133,227 |
| 2025-12-09 | 142.50 | 146.95 | 140.00 | 140.50 | 140.50 | 104,624 |
| 2025-12-08 | 137.00 | 145.00 | 135.00 | 142.50 | 142.50 | 45,512 |
| 2025-12-05 | 135.50 | 139.00 | 135.00 | 137.00 | 137.00 | 157,122 |
| 2025-12-04 | 136.00 | 136.00 | 135.00 | 135.50 | 135.50 | 259,335 |
| 2025-12-03 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | 171,266 |
| 2025-12-02 | 145.50 | 146.00 | 137.10 | 138.00 | 138.00 | 79,340 |
| 2025-12-01 | 151.00 | 152.00 | 145.00 | 145.50 | 145.50 | 47,427 |
| 2025-11-28 | 158.00 | 159.00 | 150.00 | 151.00 | 151.00 | 48,705 |
| 2025-11-27 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | 61,364 |
| 2025-11-26 | 159.00 | 159.00 | 158.00 | 159.00 | 159.00 | 20,002 |
| 2025-11-25 | 162.50 | 163.00 | 158.00 | 159.00 | 159.00 | 112,814 |
| 2025-11-24 | 163.00 | 163.00 | 162.00 | 162.50 | 162.50 | 97,428 |
| 2025-11-21 | 163.50 | 164.00 | 160.00 | 163.00 | 163.00 | 163,778 |
| 2025-11-20 | 163.50 | 164.00 | 163.00 | 163.50 | 163.50 | 90,095 |
| 2025-11-19 | 163.50 | 164.00 | 163.00 | 163.50 | 163.50 | 18,153 |
| 2025-11-18 | 163.50 | 164.00 | 163.00 | 163.50 | 163.50 | 210,418 |
| 2025-11-17 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | 7,038 |
| 2025-11-14 | 164.00 | 164.98 | 163.00 | 164.00 | 164.00 | 16,699 |
| 2025-11-13 | 164.00 | 165.00 | 163.25 | 164.00 | 164.00 | 95,127 |
| 2025-11-12 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | 60,002 |
| 2025-11-11 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | 82,209 |
| 2025-11-10 | 164.00 | 164.90 | 163.00 | 164.00 | 164.00 | 10,040 |
| 2025-11-07 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | 92,253 |
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.