Directa Plus Plc (AIM:DCTA)
London · Delayed Price · Currency is GBP · Price in GBX 8.25
-1.75 (-17.50%)
Mar 25, 2026, 3:40 PM GMT
Directa Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8.50 | 9.00 | 8.00 | 8.22 | - | -17.80% | 609,696 |
| Mar 24, 2026 | 10.25 | 10.50 | 9.00 | 10.00 | 10.00 | -2.44% | 109,411 |
| Mar 23, 2026 | 10.25 | 10.50 | 10.37 | 10.25 | 10.25 | - | 5,023 |
| Mar 20, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 5,684 |
| Mar 19, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 36,182 |
| Mar 18, 2026 | 10.25 | 10.50 | 10.37 | 10.25 | 10.25 | - | 8,000 |
| Mar 17, 2026 | 10.25 | 11.00 | 10.00 | 10.25 | 10.25 | - | 35,645 |
| Mar 16, 2026 | 11.50 | 12.00 | 9.60 | 10.25 | 10.25 | -10.87% | 145,224 |
| Mar 13, 2026 | 12.00 | 12.00 | 10.60 | 11.50 | 11.50 | -4.17% | 39,582 |
| Mar 12, 2026 | 12.00 | 12.20 | 12.20 | 12.00 | 12.00 | - | 1,469 |
| Mar 11, 2026 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 78,712 |
| Mar 10, 2026 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 5,703 |
| Mar 9, 2026 | 12.00 | 12.26 | 11.00 | 12.00 | 12.00 | - | 7,564 |
| Mar 6, 2026 | 11.50 | 12.98 | 11.00 | 12.00 | 12.00 | 9.09% | 11,969 |
| Mar 5, 2026 | 11.50 | 12.00 | 11.00 | 11.00 | 11.00 | -4.35% | 38,266 |
| Mar 4, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 52,361 |
| Mar 3, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 4.55% | 34,466 |
| Mar 2, 2026 | 12.00 | 13.00 | 11.00 | 11.00 | 11.00 | -8.33% | 81,315 |
| Feb 27, 2026 | 12.50 | 13.50 | 12.00 | 12.00 | 12.00 | -11.11% | 143,910 |
| Feb 26, 2026 | 12.50 | 13.50 | 11.50 | 13.50 | 13.50 | 8.00% | 18,007 |
| Feb 25, 2026 | 11.50 | 13.00 | 11.00 | 12.50 | 12.50 | 8.70% | 190,131 |
| Feb 24, 2026 | 13.00 | 13.50 | 11.00 | 11.50 | 11.50 | -11.54% | 175,307 |
| Feb 23, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 21,899 |
| Feb 20, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 187,472 |
| Feb 19, 2026 | 14.50 | 14.50 | 11.00 | 13.00 | 13.00 | -10.34% | 413,827 |
| Feb 18, 2026 | 17.50 | 18.00 | 14.00 | 14.50 | 14.50 | -17.14% | 238,352 |
| Feb 17, 2026 | 19.00 | 20.00 | 17.00 | 17.50 | 17.50 | -7.89% | 322,842 |
| Feb 16, 2026 | 21.00 | 22.00 | 19.00 | 19.00 | 19.00 | -9.52% | 179,367 |
| Feb 13, 2026 | 20.50 | 22.00 | 20.00 | 21.00 | 21.00 | 2.44% | 110,214 |
| Feb 12, 2026 | 23.00 | 23.00 | 20.00 | 20.50 | 20.50 | -6.82% | 196,828 |
| Feb 11, 2026 | 20.00 | 24.00 | 20.00 | 22.00 | 22.00 | 10.00% | 154,815 |
| Feb 10, 2026 | 18.50 | 22.00 | 18.00 | 20.00 | 20.00 | 11.73% | 290,202 |
| Feb 9, 2026 | 16.00 | 18.80 | 15.50 | 17.90 | 17.90 | 11.87% | 369,330 |
| Feb 6, 2026 | 15.00 | 16.50 | 14.00 | 16.00 | 16.00 | 6.67% | 66,419 |
| Feb 5, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | - | 19,631 |
| Feb 4, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | - | 20,024 |
| Feb 3, 2026 | 14.50 | 16.00 | 14.00 | 15.00 | 15.00 | 3.45% | 129,403 |
| Feb 2, 2026 | 14.00 | 15.00 | 13.40 | 14.50 | 14.50 | 3.57% | 379,058 |
| Jan 30, 2026 | 13.50 | 15.00 | 13.00 | 14.00 | 14.00 | 3.70% | 114,802 |
| Jan 29, 2026 | 13.25 | 14.00 | 12.50 | 13.50 | 13.50 | 1.89% | 179,110 |
| Jan 28, 2026 | 13.25 | 14.00 | 12.50 | 13.25 | 13.25 | - | 88,685 |
| Jan 27, 2026 | 12.00 | 13.50 | 11.00 | 13.25 | 13.25 | 10.42% | 113,485 |
| Jan 26, 2026 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 58,419 |
| Jan 23, 2026 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 139,334 |
| Jan 22, 2026 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 26,169 |
| Jan 21, 2026 | 12.50 | 13.00 | 11.00 | 12.00 | 12.00 | -4.00% | 146,331 |
| Jan 20, 2026 | 12.75 | 13.00 | 12.00 | 12.50 | 12.50 | -1.96% | 69,589 |
| Jan 19, 2026 | 12.50 | 13.40 | 12.00 | 12.75 | 12.75 | 2.00% | 230,191 |
| Jan 16, 2026 | 12.00 | 13.93 | 11.00 | 12.50 | 12.50 | 4.17% | 172,111 |
| Jan 15, 2026 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 14,749 |