Diaceutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 138.00 | 140.00 | 136.00 | 137.00 | 137.00 | 29,316 |
| 2025-02-18 | 138.50 | 143.00 | 136.00 | 138.00 | 138.00 | 51,933 |
| 2025-02-17 | 139.00 | 140.00 | 137.00 | 138.50 | 138.50 | 133,012 |
| 2025-02-14 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | 38,624 |
| 2025-02-13 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | 26,986 |
| 2025-02-12 | 138.50 | 140.00 | 138.00 | 139.00 | 139.00 | 132,512 |
| 2025-02-11 | 135.00 | 139.97 | 134.00 | 137.00 | 137.00 | 247,099 |
| 2025-02-10 | 135.00 | 135.00 | 134.50 | 135.00 | 135.00 | 30,961 |
| 2025-02-07 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 70,552 |
| 2025-02-06 | 133.80 | 133.80 | 132.00 | 133.00 | 133.00 | 10,886 |
| 2025-02-05 | 134.00 | 136.00 | 132.44 | 133.00 | 133.00 | 3,316 |
| 2025-02-04 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | 30,740 |
| 2025-02-03 | 136.00 | 137.00 | 132.00 | 134.00 | 134.00 | 26,893 |
| 2025-01-31 | 136.50 | 136.50 | 135.00 | 136.00 | 136.00 | 80,693 |
| 2025-01-30 | 138.50 | 139.00 | 135.50 | 137.00 | 137.00 | 100,587 |
| 2025-01-29 | 143.50 | 144.00 | 137.00 | 138.50 | 138.50 | 114,527 |
| 2025-01-28 | 146.00 | 150.00 | 142.00 | 142.00 | 142.00 | 364,897 |
| 2025-01-27 | 146.00 | 146.20 | 143.00 | 144.00 | 144.00 | 265,477 |
| 2025-01-24 | 146.00 | 146.40 | 145.00 | 146.00 | 146.00 | 29,584 |
| 2025-01-23 | 147.50 | 149.00 | 144.00 | 146.00 | 146.00 | 14,356 |
| 2025-01-22 | 147.00 | 147.00 | 145.60 | 147.00 | 147.00 | 71,344 |
| 2025-01-21 | 147.00 | 147.15 | 145.00 | 147.00 | 147.00 | 6,975 |
| 2025-01-20 | 147.00 | 147.44 | 145.00 | 147.00 | 147.00 | 22,555 |
| 2025-01-17 | 147.00 | 149.00 | 146.00 | 147.00 | 147.00 | 51,169 |
| 2025-01-16 | 147.00 | 149.00 | 145.00 | 145.00 | 145.00 | 141,485 |
| 2025-01-15 | 146.50 | 148.00 | 145.00 | 147.00 | 147.00 | 21,351 |
| 2025-01-14 | 146.50 | 147.90 | 145.50 | 146.50 | 146.50 | 17,823 |
| 2025-01-13 | 145.50 | 148.00 | 144.00 | 146.00 | 146.00 | 203,293 |
| 2025-01-10 | 145.50 | 147.22 | 144.50 | 145.50 | 145.50 | 552,270 |
| 2025-01-09 | 145.50 | 147.00 | 144.00 | 145.50 | 145.50 | 480,322 |
| 2025-01-08 | 138.50 | 151.00 | 135.00 | 145.50 | 145.50 | 414,257 |
| 2025-01-07 | 136.50 | 140.00 | 135.00 | 137.50 | 137.50 | 16,211 |
| 2025-01-06 | 136.50 | 138.00 | 135.50 | 136.50 | 136.50 | 33,301 |
| 2025-01-03 | 133.00 | 139.95 | 133.00 | 136.50 | 136.50 | 92,596 |
| 2025-01-02 | 125.50 | 136.00 | 123.00 | 136.00 | 136.00 | 101,158 |
| 2024-12-31 | 125.50 | 125.50 | 123.00 | 125.50 | 125.50 | 3 |
| 2024-12-30 | 125.50 | 127.00 | 121.00 | 125.50 | 125.50 | 2,565 |
| 2024-12-23 | 125.50 | 128.00 | 123.55 | 125.50 | 125.50 | 5,622 |
| 2024-12-20 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 57,802 |
| 2024-12-19 | 124.00 | 127.00 | 121.60 | 125.00 | 125.00 | 37,715 |
| 2024-12-18 | 124.00 | 128.00 | 120.50 | 124.00 | 124.00 | 35,123 |
| 2024-12-17 | 122.50 | 125.40 | 120.00 | 124.00 | 124.00 | 17,192 |
| 2024-12-16 | 119.50 | 119.50 | 119.00 | 119.50 | 119.50 | 47,500 |
| 2024-12-13 | 120.00 | 121.00 | 119.00 | 119.50 | 119.50 | 9,147 |
| 2024-12-12 | 120.50 | 122.00 | 118.00 | 120.00 | 120.00 | 41,899 |
| 2024-12-11 | 116.50 | 122.00 | 116.20 | 120.50 | 120.50 | 1,504,970 |
| 2024-12-10 | 116.50 | 116.50 | 115.25 | 116.50 | 116.50 | 40,247 |
| 2024-12-09 | 116.00 | 118.00 | 115.00 | 116.50 | 116.50 | 103,332 |
| 2024-12-06 | 116.50 | 116.90 | 115.00 | 116.00 | 116.00 | 42,543 |
| 2024-12-05 | 116.50 | 117.75 | 115.00 | 116.50 | 116.50 | 150,003 |
| 2024-12-04 | 116.50 | 117.00 | 115.00 | 116.50 | 116.50 | 103,065 |
| 2024-12-03 | 116.50 | 116.50 | 115.00 | 116.50 | 116.50 | 35,000 |
| 2024-12-02 | 118.50 | 119.00 | 116.00 | 117.00 | 117.00 | 106,396 |
| 2024-11-29 | 118.50 | 118.50 | 117.10 | 118.50 | 118.50 | 74,053 |
| 2024-11-28 | 117.50 | 122.00 | 117.00 | 118.50 | 118.50 | 55,536 |
| 2024-11-27 | 116.00 | 116.99 | 115.50 | 116.00 | 116.00 | 43,308 |
| 2024-11-26 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 42,558 |
| 2024-11-25 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 5,489 |
| 2024-11-22 | 117.50 | 117.63 | 115.00 | 117.50 | 117.50 | 15,095 |
| 2024-11-21 | 118.50 | 120.00 | 117.00 | 117.50 | 117.50 | 5,293 |
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.