DCI Advisors Limited (AIM:DCI)
London · Delayed Price · Currency is GBP · Price in GBX 4.460
-0.040 (-0.89%)
Mar 5, 2026, 9:26 AM GMT
DCI Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 865,225 |
| Mar 3, 2026 | 4.65 | 4.80 | 4.50 | 4.60 | 4.60 | -1.08% | 672,810 |
| Mar 2, 2026 | 4.65 | 4.80 | 4.80 | 4.65 | 4.65 | 3.36% | 30 |
| Feb 27, 2026 | 4.65 | 4.50 | 4.50 | 4.50 | 4.50 | -0.02% | 497,000 |
| Feb 26, 2026 | 4.65 | 4.60 | 4.50 | 4.50 | 4.50 | -3.23% | 430,000 |
| Feb 25, 2026 | 4.70 | 4.65 | 4.65 | 4.65 | 4.65 | -1.06% | - |
| Feb 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Feb 23, 2026 | 4.70 | 4.64 | 4.60 | 4.70 | 4.70 | - | 192,410 |
| Feb 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Feb 19, 2026 | 4.70 | 4.60 | 4.60 | 4.70 | 4.70 | - | 35,000 |
| Feb 18, 2026 | 4.70 | 4.80 | 4.80 | 4.70 | 4.70 | - | 62 |
| Feb 17, 2026 | 4.65 | 4.80 | 4.60 | 4.70 | 4.70 | 2.17% | 106,934 |
| Feb 16, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | - | 1,185,136 |
| Feb 13, 2026 | 4.65 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 476,000 |
| Feb 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.21% | 385,000 |
| Feb 11, 2026 | 4.70 | 4.69 | 4.69 | 4.69 | 4.69 | -0.21% | 359,000 |
| Feb 10, 2026 | 4.78 | 4.78 | 4.70 | 4.70 | 4.70 | - | 2,428,000 |
| Feb 9, 2026 | 4.60 | 4.78 | 4.70 | 4.70 | 4.70 | -2.08% | 1,807,570 |
| Feb 6, 2026 | 4.85 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Feb 5, 2026 | 4.85 | 4.80 | 4.80 | 4.80 | 4.80 | - | 130,000 |
| Feb 4, 2026 | 4.85 | 4.80 | 4.80 | 4.80 | 4.80 | - | 120,000 |
| Feb 3, 2026 | 4.85 | 4.90 | 4.70 | 4.80 | 4.80 | - | 737,955 |
| Feb 2, 2026 | 4.85 | 4.71 | 4.71 | 4.80 | 4.80 | - | 3,750 |
| Jan 30, 2026 | 4.85 | 4.80 | 4.80 | 4.80 | 4.80 | 1.05% | 44,000 |
| Jan 29, 2026 | 4.85 | 4.90 | 4.70 | 4.75 | 4.75 | -1.04% | 387,336 |
| Jan 28, 2026 | 4.85 | 4.80 | 4.70 | 4.80 | 4.80 | -2.04% | 225,000 |
| Jan 27, 2026 | 4.85 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jan 26, 2026 | 4.85 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jan 23, 2026 | 4.85 | 4.81 | 4.80 | 4.90 | 4.90 | - | 84,379 |
| Jan 22, 2026 | 4.85 | 5.00 | 4.90 | 4.90 | 4.90 | - | 280 |
| Jan 21, 2026 | 4.85 | 4.81 | 4.81 | 4.90 | 4.90 | - | 100,000 |
| Jan 20, 2026 | 4.85 | 4.93 | 4.90 | 4.90 | 4.90 | - | 105,000 |
| Jan 19, 2026 | 4.85 | 4.95 | 4.95 | 4.90 | 4.90 | - | 70,000 |
| Jan 16, 2026 | 4.75 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jan 15, 2026 | 4.85 | 5.00 | 4.81 | 4.90 | 4.90 | - | 438,021 |
| Jan 14, 2026 | 4.85 | 4.95 | 4.95 | 4.90 | 4.90 | - | 215,000 |
| Jan 13, 2026 | 4.85 | 4.90 | 4.70 | 4.90 | 4.90 | - | 316,829 |
| Jan 12, 2026 | 4.85 | 4.95 | 4.95 | 4.90 | 4.90 | - | 101 |
| Jan 9, 2026 | 4.85 | 5.00 | 4.99 | 4.90 | 4.90 | - | 8,668 |
| Jan 8, 2026 | 4.85 | 4.95 | 4.85 | 4.90 | 4.90 | - | 425,000 |
| Jan 7, 2026 | 4.85 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jan 6, 2026 | 4.85 | 5.00 | 5.00 | 4.90 | 4.90 | - | 4 |
| Jan 5, 2026 | 4.85 | 5.00 | 4.80 | 4.90 | 4.90 | 1.24% | 23,200 |
| Jan 2, 2026 | 4.85 | 4.84 | 4.81 | 4.84 | 4.84 | -1.22% | 55,000 |
| Dec 31, 2025 | 4.85 | 5.00 | 5.00 | 4.90 | 4.90 | 1.26% | 150,000 |
| Dec 30, 2025 | 4.85 | 5.00 | 4.70 | 4.84 | 4.84 | -0.23% | 337,611 |
| Dec 29, 2025 | 4.85 | 4.84 | 4.70 | 4.85 | 4.85 | - | 95,105 |
| Dec 24, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Dec 23, 2025 | 4.85 | 4.80 | 4.80 | 4.85 | 4.85 | - | 6,000 |
| Dec 22, 2025 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 12,026 |