Diaceutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 204.00 | 210.00 | 204.00 | 204.50 | 204.50 | 167,011 |
| 2026-10-16 | 202.50 | 205.00 | 201.19 | 203.50 | 203.50 | 575,967 |
| 2026-10-15 | 202.50 | 205.00 | 200.00 | 202.50 | 202.50 | 210,066 |
| 2026-10-14 | 202.50 | 203.80 | 201.00 | 202.50 | 202.50 | 78,132 |
| 2026-10-13 | 202.50 | 205.00 | 200.00 | 202.50 | 202.50 | 224,913 |
| 2026-10-12 | 203.00 | 205.00 | 200.00 | 202.50 | 202.50 | 674,126 |
| 2026-10-09 | 202.00 | 206.44 | 198.28 | 203.00 | 203.00 | 953,308 |
| 2026-10-08 | 205.00 | 207.00 | 200.00 | 202.00 | 202.00 | 122,448 |
| 2026-10-07 | 198.50 | 207.00 | 198.00 | 200.00 | 200.00 | 343,772 |
| 2026-10-06 | 194.50 | 199.50 | 193.00 | 199.50 | 199.50 | 551,495 |
| 2026-10-05 | 193.50 | 196.90 | 192.00 | 193.00 | 193.00 | 788,413 |
| 2026-10-02 | 191.50 | 195.00 | 190.00 | 195.00 | 195.00 | 218,149 |
| 2026-10-01 | 191.50 | 193.00 | 190.00 | 191.50 | 191.50 | 224,998 |
| 2026-09-30 | 188.66 | 193.00 | 188.66 | 191.50 | 191.50 | 289,780 |
| 2026-09-29 | 191.50 | 193.00 | 185.00 | 188.50 | 188.50 | 104,433 |
| 2026-09-28 | 191.50 | 193.00 | 190.00 | 191.50 | 191.50 | 102,831 |
| 2026-09-25 | 191.50 | 193.20 | 185.86 | 193.00 | 193.00 | 1,139,053 |
| 2026-09-24 | 192.50 | 197.00 | 190.00 | 193.00 | 193.00 | 1,014,022 |
| 2026-09-23 | 186.50 | 193.00 | 185.00 | 191.50 | 191.50 | 529,718 |
| 2026-09-22 | 172.50 | 190.00 | 170.00 | 186.00 | 186.00 | 1,307,491 |
| 2026-09-21 | 167.50 | 175.00 | 167.00 | 170.00 | 170.00 | 290,246 |
| 2026-09-18 | 162.50 | 170.00 | 160.00 | 170.00 | 170.00 | 147,853 |
| 2026-09-17 | 160.00 | 167.00 | 157.00 | 165.00 | 165.00 | 148,696 |
| 2026-09-16 | 160.00 | 163.00 | 157.00 | 160.00 | 160.00 | 27,097 |
| 2026-09-15 | 160.00 | 163.00 | 158.55 | 160.00 | 160.00 | 2,856 |
| 2026-09-14 | 158.00 | 163.00 | 156.00 | 160.00 | 160.00 | 67,086 |
| 2026-09-11 | 154.00 | 159.90 | 152.77 | 158.00 | 158.00 | 200,997 |
| 2026-09-10 | 154.00 | 156.00 | 152.00 | 154.00 | 154.00 | 24,043 |
| 2026-09-09 | 156.00 | 158.00 | 151.00 | 155.00 | 155.00 | 77,303 |
| 2026-09-08 | 148.50 | 158.00 | 147.00 | 147.00 | 147.00 | 121,079 |
| 2026-09-07 | 146.50 | 150.00 | 143.00 | 148.50 | 148.50 | 81,584 |
| 2026-09-04 | 147.00 | 150.00 | 146.50 | 146.50 | 146.50 | 106,380 |
| 2026-09-03 | 146.50 | 150.00 | 143.00 | 146.50 | 146.50 | 17,775 |
| 2026-09-02 | 147.50 | 150.00 | 143.00 | 146.50 | 146.50 | 38,995 |
| 2026-09-01 | 143.50 | 150.00 | 142.00 | 147.50 | 147.50 | 86,384 |
| 2026-08-28 | 143.50 | 145.00 | 142.00 | 143.50 | 143.50 | 12,274 |
| 2026-08-27 | 147.50 | 150.00 | 142.00 | 143.50 | 143.50 | 49,126 |
| 2026-08-26 | 144.90 | 150.00 | 144.90 | 147.50 | 147.50 | 73,437 |
| 2026-08-25 | 141.30 | 145.00 | 141.30 | 143.50 | 143.50 | 161,547 |
| 2026-08-24 | 138.50 | 142.00 | 137.00 | 139.50 | 139.50 | 209,391 |
| 2026-08-21 | 140.00 | 142.00 | 137.00 | 138.50 | 138.50 | 22,367 |
| 2026-08-20 | 139.00 | 142.00 | 137.00 | 137.00 | 137.00 | 37,469 |
| 2026-08-19 | 142.00 | 143.00 | 136.00 | 143.00 | 143.00 | 67,019 |
| 2026-08-18 | 142.00 | 144.00 | 140.00 | 142.00 | 142.00 | 41,947 |
| 2026-08-17 | 144.00 | 146.00 | 141.00 | 145.00 | 145.00 | 31,625 |
| 2026-08-14 | 144.50 | 146.00 | 142.33 | 144.00 | 144.00 | 416 |
| 2026-08-13 | 141.50 | 150.00 | 140.00 | 144.50 | 144.50 | 86,198 |
| 2026-08-12 | 149.00 | 150.00 | 140.00 | 141.50 | 141.50 | 112,358 |
| 2026-08-11 | 153.50 | 155.00 | 148.00 | 149.00 | 149.00 | 80,762 |
| 2026-08-10 | 153.00 | 159.00 | 151.00 | 152.00 | 152.00 | 239,278 |
| 2026-08-07 | 149.50 | 155.00 | 149.00 | 153.00 | 153.00 | 80,724 |
| 2026-08-06 | 147.50 | 152.00 | 145.00 | 149.50 | 149.50 | 25,122 |
| 2026-08-05 | 144.50 | 149.00 | 143.00 | 145.00 | 145.00 | 60,142 |
| 2026-08-04 | 145.50 | 147.00 | 143.00 | 144.50 | 144.50 | 70,208 |
| 2026-08-03 | 143.50 | 147.00 | 143.33 | 146.00 | 146.00 | 328,392 |
| 2026-07-31 | 137.00 | 145.00 | 137.00 | 143.50 | 143.50 | 333,086 |
| 2026-07-30 | 132.00 | 138.00 | 131.00 | 136.50 | 136.50 | 2,719,373 |
| 2026-07-29 | 131.50 | 135.00 | 129.12 | 132.00 | 132.00 | 4,021,933 |
| 2026-07-28 | 129.00 | 130.00 | 125.00 | 126.50 | 126.50 | 56,979 |
| 2026-07-27 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 64,496 |
Page 1 of 20 · 1,199 trading daysOlder →
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.