Diaceutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 162.50 | 165.00 | 160.00 | 164.00 | 164.00 | 261,174 |
| 2025-11-05 | 162.50 | 163.75 | 162.50 | 162.50 | 162.50 | 48,295 |
| 2025-11-04 | 162.50 | 164.00 | 161.00 | 162.50 | 162.50 | 111,053 |
| 2025-11-03 | 163.00 | 165.00 | 161.00 | 162.50 | 162.50 | 129,066 |
| 2025-10-31 | 163.00 | 168.00 | 161.00 | 168.00 | 168.00 | 56,952 |
| 2025-10-30 | 163.00 | 163.70 | 160.00 | 161.50 | 161.50 | 56,239 |
| 2025-10-29 | 160.50 | 165.00 | 160.00 | 162.50 | 162.50 | 39,991 |
| 2025-10-28 | 160.50 | 163.00 | 158.00 | 160.50 | 160.50 | 19,618 |
| 2025-10-27 | 160.50 | 162.50 | 160.50 | 160.50 | 160.50 | 29,391 |
| 2025-10-24 | 160.50 | 161.00 | 159.00 | 160.50 | 160.50 | 6,561 |
| 2025-10-23 | 160.50 | 163.00 | 158.00 | 160.50 | 160.50 | 17,884 |
| 2025-10-22 | 160.50 | 166.00 | 158.00 | 160.50 | 160.50 | 25,307 |
| 2025-10-21 | 161.50 | 165.00 | 158.00 | 160.50 | 160.50 | 61,799 |
| 2025-10-20 | 161.50 | 164.83 | 158.50 | 161.50 | 161.50 | 114,259 |
| 2025-10-17 | 160.00 | 164.00 | 158.00 | 161.50 | 161.50 | 552,117 |
| 2025-10-16 | 162.00 | 164.00 | 161.00 | 162.00 | 162.00 | 75,699 |
| 2025-10-15 | 162.00 | 164.00 | 161.80 | 164.00 | 164.00 | 27,478 |
| 2025-10-14 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | 41,318 |
| 2025-10-13 | 162.00 | 162.40 | 160.00 | 162.00 | 162.00 | 34,747 |
| 2025-10-10 | 162.00 | 162.00 | 161.22 | 162.00 | 162.00 | 101,565 |
| 2025-10-09 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | 37,097 |
| 2025-10-08 | 162.00 | 163.60 | 160.00 | 162.00 | 162.00 | 240,557 |
| 2025-10-07 | 165.50 | 167.00 | 161.00 | 162.00 | 162.00 | 103,684 |
| 2025-10-06 | 165.00 | 166.60 | 163.00 | 165.00 | 165.00 | 136,258 |
| 2025-10-03 | 165.00 | 166.60 | 164.55 | 165.00 | 165.00 | 26,079 |
| 2025-10-02 | 165.00 | 166.60 | 164.41 | 165.00 | 165.00 | 37,152 |
| 2025-10-01 | 165.00 | 167.00 | 164.26 | 165.00 | 165.00 | 53,332 |
| 2025-09-30 | 163.50 | 167.00 | 163.00 | 166.00 | 166.00 | 345,984 |
| 2025-09-29 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 58,617 |
| 2025-09-26 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 118,978 |
| 2025-09-25 | 160.00 | 165.00 | 160.00 | 163.00 | 163.00 | 324,605 |
| 2025-09-24 | 156.50 | 160.00 | 156.00 | 160.00 | 160.00 | 137,600 |
| 2025-09-23 | 152.00 | 159.00 | 151.00 | 159.00 | 159.00 | 156,156 |
| 2025-09-22 | 150.00 | 153.00 | 149.00 | 152.00 | 152.00 | 103,078 |
| 2025-09-19 | 146.50 | 151.50 | 145.00 | 150.00 | 150.00 | 1,172,605 |
| 2025-09-18 | 144.50 | 148.00 | 143.00 | 147.00 | 147.00 | 19,263 |
| 2025-09-17 | 144.00 | 146.00 | 143.00 | 144.50 | 144.50 | 30,502 |
| 2025-09-16 | 143.50 | 148.00 | 142.30 | 148.00 | 148.00 | 140,751 |
| 2025-09-15 | 143.50 | 148.00 | 142.00 | 143.50 | 143.50 | 161,490 |
| 2025-09-12 | 142.00 | 145.82 | 140.00 | 143.00 | 143.00 | 150,294 |
| 2025-09-11 | 142.00 | 144.00 | 140.00 | 142.00 | 142.00 | 143,188 |
| 2025-09-10 | 142.00 | 144.00 | 140.00 | 142.00 | 142.00 | 43,015 |
| 2025-09-09 | 143.00 | 144.00 | 140.00 | 140.00 | 140.00 | 92,592 |
| 2025-09-08 | 143.00 | 146.00 | 142.00 | 142.00 | 142.00 | 17,877 |
| 2025-09-05 | 140.00 | 145.00 | 138.00 | 143.00 | 143.00 | 151,063 |
| 2025-09-04 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | 85,725 |
| 2025-09-03 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | 11,045 |
| 2025-09-02 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | 109,346 |
| 2025-09-01 | 137.50 | 142.00 | 136.00 | 140.00 | 140.00 | 146,082 |
| 2025-08-29 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 161,788 |
| 2025-08-28 | 137.50 | 139.85 | 135.50 | 137.50 | 137.50 | 80,023 |
| 2025-08-27 | 137.50 | 139.50 | 137.00 | 137.50 | 137.50 | 88,119 |
| 2025-08-26 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 7,240 |
| 2025-08-22 | 137.50 | 137.50 | 135.50 | 137.50 | 137.50 | 8,953 |
| 2025-08-21 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 954 |
| 2025-08-20 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 52,811 |
| 2025-08-19 | 137.50 | 139.00 | 135.00 | 137.50 | 137.50 | 48,440 |
| 2025-08-18 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 422,053 |
| 2025-08-15 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 70,319 |
| 2025-08-14 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 463,766 |
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.