DCI Advisors Limited (AIM:DCI)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4.700
+0.200 (4.44%)
Nov 6, 2026, 2:46 PM GMT
DCI Advisors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | 4.44% | 80,000 |
| Nov 5, 2026 | 4.70 | 4.50 | 4.50 | 4.50 | 4.50 | -4.26% | 650,000 |
| Nov 4, 2026 | 4.70 | 4.90 | 4.70 | 4.70 | 4.70 | -1.05% | 4,040 |
| Nov 3, 2026 | 4.70 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Nov 2, 2026 | 4.70 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 30, 2026 | 4.70 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 29, 2026 | 4.70 | 4.80 | 4.60 | 4.75 | 4.75 | -1.04% | 208,185 |
| Oct 28, 2026 | 4.70 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 27, 2026 | 4.70 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 26, 2026 | 4.70 | 4.76 | 4.70 | 4.80 | 4.80 | - | 93,494 |
| Oct 23, 2026 | 4.70 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 22, 2026 | 4.70 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 21, 2026 | 4.70 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 20, 2026 | 4.70 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 19, 2026 | 4.70 | 4.70 | 4.70 | 4.80 | 4.80 | - | 3,600 |
| Oct 16, 2026 | 4.70 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| 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 |