Diaceutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 32,495 |
| 2025-08-12 | 137.50 | 139.90 | 136.79 | 137.50 | 137.50 | 452,241 |
| 2025-08-11 | 137.50 | 140.00 | 137.25 | 137.50 | 137.50 | 184,268 |
| 2025-08-08 | 137.50 | 137.70 | 137.10 | 137.50 | 137.50 | 114,198 |
| 2025-08-07 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 120,682 |
| 2025-08-06 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 18,896 |
| 2025-08-05 | 133.50 | 140.00 | 132.00 | 137.50 | 137.50 | 93,865 |
| 2025-08-04 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | 128,691 |
| 2025-08-01 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | 3,012 |
| 2025-07-31 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | 9,186 |
| 2025-07-30 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | 595,726 |
| 2025-07-29 | 133.50 | 135.00 | 133.00 | 135.00 | 135.00 | 64,647 |
| 2025-07-28 | 130.00 | 135.00 | 130.00 | 133.50 | 133.50 | 110,369 |
| 2025-07-25 | 130.00 | 133.00 | 130.00 | 130.00 | 130.00 | 272,184 |
| 2025-07-24 | 130.00 | 133.00 | 128.00 | 130.00 | 130.00 | 1,805,261 |
| 2025-07-23 | 130.00 | 130.00 | 128.01 | 130.00 | 130.00 | 19,255 |
| 2025-07-22 | 131.50 | 133.00 | 127.15 | 130.00 | 130.00 | 482,870 |
| 2025-07-21 | 128.50 | 130.00 | 127.00 | 127.00 | 127.00 | 111,869 |
| 2025-07-18 | 127.50 | 130.00 | 121.50 | 128.50 | 128.50 | 390,042 |
| 2025-07-17 | 121.50 | 129.90 | 119.00 | 119.00 | 119.00 | 53,409 |
| 2025-07-16 | 120.50 | 123.00 | 118.00 | 120.50 | 120.50 | 27,233 |
| 2025-07-15 | 116.50 | 122.70 | 114.00 | 121.50 | 121.50 | 76,440 |
| 2025-07-14 | 116.50 | 120.00 | 114.00 | 116.50 | 116.50 | 30,995 |
| 2025-07-11 | 116.50 | 120.00 | 113.00 | 119.00 | 119.00 | 12,199 |
| 2025-07-10 | 116.50 | 118.50 | 114.65 | 116.50 | 116.50 | 33,110 |
| 2025-07-09 | 116.50 | 118.00 | 114.60 | 116.50 | 116.50 | 316,421 |
| 2025-07-08 | 116.50 | 120.00 | 114.50 | 119.00 | 119.00 | 12,300 |
| 2025-07-07 | 116.50 | 120.00 | 113.00 | 116.50 | 116.50 | 15,976 |
| 2025-07-04 | 116.50 | 117.00 | 114.30 | 116.50 | 116.50 | 282,688 |
| 2025-07-03 | 116.50 | 120.00 | 113.00 | 116.50 | 116.50 | 172,837 |
| 2025-07-02 | 116.50 | 116.85 | 113.00 | 113.00 | 113.00 | 26,247 |
| 2025-07-01 | 117.50 | 120.00 | 113.00 | 116.50 | 116.50 | 41,643 |
| 2025-06-30 | 118.50 | 120.00 | 116.00 | 117.50 | 117.50 | 51,434 |
| 2025-06-27 | 118.50 | 120.00 | 117.36 | 118.50 | 118.50 | 73,617 |
| 2025-06-26 | 113.11 | 120.00 | 113.11 | 118.50 | 118.50 | 333,631 |
| 2025-06-25 | 113.50 | 117.00 | 112.50 | 113.00 | 113.00 | 97,125 |
| 2025-06-24 | 115.00 | 116.00 | 112.25 | 113.50 | 113.50 | 98,497 |
| 2025-06-23 | 116.50 | 117.00 | 114.00 | 115.00 | 115.00 | 152,586 |
| 2025-06-20 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 582,996 |
| 2025-06-19 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 1,050 |
| 2025-06-18 | 120.06 | 120.06 | 116.50 | 117.00 | 117.00 | 109,522 |
| 2025-06-17 | 125.00 | 126.00 | 118.50 | 120.50 | 120.50 | 173,395 |
| 2025-06-16 | 125.50 | 126.00 | 123.00 | 125.00 | 125.00 | 13,004 |
| 2025-06-13 | 125.50 | 126.00 | 124.81 | 125.50 | 125.50 | 34,074 |
| 2025-06-12 | 126.00 | 126.00 | 125.00 | 125.50 | 125.50 | 30,399 |
| 2025-06-11 | 125.50 | 129.40 | 125.00 | 126.00 | 126.00 | 23,097 |
| 2025-06-10 | 128.00 | 130.00 | 125.00 | 126.00 | 126.00 | 315,321 |
| 2025-06-09 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 56,232 |
| 2025-06-06 | 133.00 | 136.00 | 127.00 | 129.00 | 129.00 | 101,152 |
| 2025-06-05 | 130.80 | 134.00 | 130.80 | 133.00 | 133.00 | 83,497 |
| 2025-06-04 | 126.50 | 130.80 | 126.20 | 129.00 | 129.00 | 38,655 |
| 2025-06-03 | 137.50 | 140.00 | 125.00 | 126.50 | 126.50 | 329,277 |
| 2025-06-02 | 137.50 | 139.50 | 135.00 | 137.50 | 137.50 | 24,861 |
| 2025-05-30 | 137.50 | 140.00 | 120.00 | 137.50 | 137.50 | 73,607 |
| 2025-05-29 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 30,171 |
| 2025-05-28 | 139.00 | 140.00 | 135.00 | 137.50 | 137.50 | 29,162 |
| 2025-05-27 | 139.00 | 142.00 | 139.00 | 139.00 | 139.00 | 5,587 |
| 2025-05-23 | 139.50 | 144.00 | 138.58 | 139.00 | 139.00 | 410,234 |
| 2025-05-22 | 139.00 | 142.00 | 138.98 | 139.50 | 139.50 | 179,791 |
| 2025-05-21 | 134.50 | 141.00 | 131.00 | 139.00 | 139.00 | 232,146 |
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.