DCI Advisors Limited (AIM:DCI)
London · Delayed Price · Currency is GBP · Price in GBX 4.700
-0.100 (-2.08%)
Oct 16, 2026, 8:00 AM GMT
DCI Advisors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | - |
| Oct 15, 2026 | 4.70 | 4.70 | 4.70 | 4.80 | 4.80 | - | 21 |
| Oct 14, 2026 | 4.70 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 13, 2026 | 4.70 | 4.90 | 4.90 | 4.80 | 4.80 | - | 368,000 |
| Oct 12, 2026 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | - | 17 |
| Oct 9, 2026 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | - | 8,087 |
| Oct 8, 2026 | 4.70 | 4.90 | 4.90 | 4.80 | 4.80 | - | 223 |
| Oct 7, 2026 | 4.70 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 6, 2026 | 4.70 | 4.76 | 4.76 | 4.80 | 4.80 | - | 7,000 |
| Oct 5, 2026 | 4.70 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 2, 2026 | 4.70 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 1, 2026 | 4.70 | 4.70 | 4.70 | 4.80 | 4.80 | - | 98 |
| Sep 30, 2026 | 4.70 | 4.85 | 4.70 | 4.80 | 4.80 | - | 770,000 |
| Sep 29, 2026 | 4.70 | 4.90 | 4.70 | 4.80 | 4.80 | - | 306 |
| Sep 28, 2026 | 4.70 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 25, 2026 | 4.70 | 4.70 | 4.70 | 4.80 | 4.80 | - | 61,220 |
| Sep 24, 2026 | 4.70 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 23, 2026 | 4.70 | 4.90 | 4.76 | 4.80 | 4.80 | - | 28,815 |
| Sep 22, 2026 | 4.70 | 4.90 | 4.90 | 4.80 | 4.80 | - | 1,114 |
| Sep 21, 2026 | 4.70 | 4.90 | 4.90 | 4.80 | 4.80 | - | 6,886 |
| Sep 18, 2026 | 4.70 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 17, 2026 | 4.70 | 4.70 | 4.70 | 4.80 | 4.80 | 1.27% | 49,093 |
| Sep 16, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | -1.25% | 585,361 |
| Sep 15, 2026 | 4.70 | 4.70 | 4.70 | 4.80 | 4.80 | - | 100,052 |
| Sep 14, 2026 | 4.70 | 4.70 | 4.70 | 4.80 | 4.80 | - | 30,000 |
| Sep 11, 2026 | 4.70 | 4.76 | 4.76 | 4.80 | 4.80 | - | 34,934 |
| Sep 10, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 2.13% | 74,300 |
| Sep 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | 100,000 |
| Sep 8, 2026 | 4.70 | 4.71 | 4.71 | 4.80 | 4.80 | - | 35,177 |
| Sep 7, 2026 | 4.70 | 4.90 | 4.70 | 4.80 | 4.80 | - | 93,730 |
| Sep 4, 2026 | 4.70 | 4.90 | 4.90 | 4.80 | 4.80 | 2.13% | 341 |
| Sep 3, 2026 | 4.70 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 65,959 |
| Sep 2, 2026 | 4.70 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 1, 2026 | 4.70 | 4.90 | 4.90 | 4.80 | 4.80 | - | 344 |
| Aug 28, 2026 | 4.70 | 4.90 | 4.87 | 4.80 | 4.80 | - | 104,959 |
| Aug 27, 2026 | 4.70 | 4.90 | 4.90 | 4.80 | 4.80 | - | 155 |
| Aug 26, 2026 | 4.70 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 25, 2026 | 4.65 | 4.80 | 4.70 | 4.80 | 4.80 | 2.13% | 908,078 |
| Aug 24, 2026 | 4.65 | 4.80 | 4.77 | 4.70 | 4.70 | - | 112,000 |
| Aug 21, 2026 | 4.65 | 4.80 | 4.60 | 4.70 | 4.70 | - | 1,412,483 |
| Aug 20, 2026 | 4.65 | 4.80 | 4.60 | 4.70 | 4.70 | - | 649 |
| Aug 19, 2026 | 4.65 | 4.60 | 4.60 | 4.70 | 4.70 | - | 100,000 |
| Aug 18, 2026 | 4.65 | 4.70 | 4.60 | 4.70 | 4.70 | 2.17% | 115,000 |
| Aug 17, 2026 | 4.65 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 100,100 |
| Aug 14, 2026 | 4.65 | 4.78 | 4.78 | 4.70 | 4.70 | - | 25,000 |
| Aug 13, 2026 | 4.65 | 4.80 | 4.60 | 4.70 | 4.70 | - | 510,350 |
| Aug 12, 2026 | 4.65 | 4.80 | 4.80 | 4.70 | 4.70 | 1.08% | 50,967 |
| Aug 11, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Aug 10, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Aug 7, 2026 | 4.60 | 4.80 | 4.80 | 4.65 | 4.65 | 1.09% | 660,065 |