Diaceutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 132.00 | 135.00 | 130.00 | 134.50 | 134.50 | 132,295 |
| 2025-05-19 | 127.50 | 135.00 | 125.00 | 132.00 | 132.00 | 56,664 |
| 2025-05-16 | 131.00 | 132.00 | 125.00 | 127.50 | 127.50 | 118,149 |
| 2025-05-15 | 132.00 | 134.00 | 130.00 | 131.00 | 131.00 | 153,496 |
| 2025-05-14 | 130.00 | 135.00 | 130.00 | 132.00 | 132.00 | 319,551 |
| 2025-05-13 | 131.00 | 135.00 | 125.50 | 135.00 | 135.00 | 1,518,820 |
| 2025-05-12 | 123.50 | 127.00 | 123.50 | 125.00 | 125.00 | 71,168 |
| 2025-05-09 | 121.50 | 124.00 | 119.65 | 121.50 | 121.50 | 53,874 |
| 2025-05-08 | 120.50 | 124.00 | 118.00 | 121.50 | 121.50 | 573,320 |
| 2025-05-07 | 120.50 | 121.00 | 118.00 | 120.00 | 120.00 | 60,654 |
| 2025-05-06 | 121.50 | 123.00 | 118.55 | 120.50 | 120.50 | 20,128 |
| 2025-05-02 | 122.00 | 124.00 | 120.00 | 121.50 | 121.50 | 38,586 |
| 2025-05-01 | 120.98 | 124.00 | 120.98 | 122.00 | 122.00 | 39,194 |
| 2025-04-30 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 114,436 |
| 2025-04-29 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 23,993 |
| 2025-04-28 | 118.50 | 120.00 | 116.50 | 117.50 | 117.50 | 21,304 |
| 2025-04-25 | 118.50 | 119.00 | 117.15 | 118.50 | 118.50 | 8,602 |
| 2025-04-24 | 118.50 | 122.00 | 117.00 | 118.50 | 118.50 | 43,448 |
| 2025-04-23 | 118.50 | 120.00 | 116.20 | 118.50 | 118.50 | 8,065 |
| 2025-04-22 | 121.00 | 122.00 | 117.00 | 118.50 | 118.50 | 58,297 |
| 2025-04-17 | 121.00 | 121.00 | 115.00 | 121.00 | 121.00 | 37,245 |
| 2025-04-16 | 118.00 | 122.00 | 116.00 | 121.00 | 121.00 | 78,478 |
| 2025-04-15 | 113.00 | 120.00 | 110.00 | 118.00 | 118.00 | 68,057 |
| 2025-04-14 | 112.50 | 115.00 | 112.40 | 113.00 | 113.00 | 37,070 |
| 2025-04-11 | 112.50 | 113.75 | 110.00 | 112.50 | 112.50 | 41,168 |
| 2025-04-10 | 109.00 | 115.00 | 108.00 | 112.50 | 112.50 | 95,079 |
| 2025-04-09 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 19,205 |
| 2025-04-08 | 109.00 | 112.00 | 108.50 | 110.00 | 110.00 | 56,763 |
| 2025-04-07 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | 102,606 |
| 2025-04-04 | 115.50 | 116.75 | 110.00 | 112.50 | 112.50 | 108,023 |
| 2025-04-03 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 135,320 |
| 2025-04-02 | 121.00 | 122.00 | 117.50 | 118.00 | 118.00 | 29,167 |
| 2025-04-01 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 36,446 |
| 2025-03-31 | 126.50 | 133.00 | 122.00 | 122.50 | 122.50 | 24,688 |
| 2025-03-28 | 127.00 | 127.00 | 123.25 | 124.00 | 124.00 | 114,577 |
| 2025-03-26 | 127.00 | 128.44 | 124.20 | 126.00 | 126.00 | 82,302 |
| 2025-03-25 | 125.50 | 126.00 | 123.00 | 126.00 | 126.00 | 78,736 |
| 2025-03-24 | 125.50 | 125.50 | 125.00 | 125.50 | 125.50 | 8,731 |
| 2025-03-21 | 125.50 | 126.00 | 125.00 | 125.00 | 125.00 | 34,903 |
| 2025-03-20 | 126.50 | 130.00 | 125.00 | 125.00 | 125.00 | 35,251 |
| 2025-03-19 | 126.50 | 128.00 | 125.00 | 125.00 | 125.00 | 70,711 |
| 2025-03-18 | 127.50 | 128.15 | 125.00 | 126.50 | 126.50 | 46,157 |
| 2025-03-17 | 126.00 | 128.25 | 124.00 | 127.50 | 127.50 | 15,621 |
| 2025-03-14 | 126.00 | 128.00 | 122.18 | 126.00 | 126.00 | 260,943 |
| 2025-03-13 | 131.00 | 131.00 | 126.00 | 130.00 | 130.00 | 76,720 |
| 2025-03-12 | 132.00 | 133.50 | 130.55 | 131.00 | 131.00 | 108,543 |
| 2025-03-11 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 41,290 |
| 2025-03-10 | 136.50 | 137.00 | 130.00 | 136.00 | 136.00 | 94,549 |
| 2025-03-07 | 136.50 | 137.00 | 136.00 | 137.00 | 137.00 | 64,852 |
| 2025-03-06 | 139.00 | 140.00 | 136.00 | 137.00 | 137.00 | 90,695 |
| 2025-03-05 | 141.60 | 141.60 | 138.00 | 139.00 | 139.00 | 106,479 |
| 2025-03-04 | 144.10 | 144.10 | 141.00 | 142.50 | 142.50 | 54,963 |
| 2025-03-03 | 145.50 | 148.00 | 143.00 | 145.50 | 145.50 | 170,044 |
| 2025-02-28 | 145.50 | 150.00 | 143.00 | 150.00 | 150.00 | 67,993 |
| 2025-02-27 | 145.50 | 146.50 | 143.00 | 145.50 | 145.50 | 54,553 |
| 2025-02-26 | 143.00 | 148.00 | 143.00 | 145.50 | 145.50 | 186,535 |
| 2025-02-25 | 142.50 | 144.00 | 140.00 | 142.50 | 142.50 | 570,655 |
| 2025-02-24 | 142.50 | 145.00 | 142.50 | 142.50 | 142.50 | 28,966 |
| 2025-02-21 | 142.50 | 145.00 | 142.50 | 142.50 | 142.50 | 17,115 |
| 2025-02-20 | 138.00 | 143.00 | 136.00 | 142.50 | 142.50 | 214,296 |
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.