Directa Plus Plc (AIM:DCTA)
London · Delayed Price · Currency is GBP · Price in GBX 9.34
+0.09 (0.97%)
Oct 10, 2025, 2:12 PM GMT+1
Directa Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 9.25 | 9.50 | 9.20 | 9.25 | 9.25 | - | 11,931 |
| Oct 9, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 7,894 |
| Oct 8, 2025 | 9.50 | 9.50 | 9.00 | 9.25 | 9.25 | - | 35,157 |
| Oct 7, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 15,892 |
| Oct 6, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 69,369 |
| Oct 3, 2025 | 9.25 | 9.50 | 9.01 | 9.25 | 9.25 | - | 167,488 |
| Oct 2, 2025 | 10.00 | 10.00 | 8.72 | 9.25 | 9.25 | -7.50% | 203,873 |
| Oct 1, 2025 | 10.25 | 10.70 | 9.50 | 10.00 | 10.00 | -2.44% | 117,454 |
| Sep 30, 2025 | 10.50 | 11.00 | 10.02 | 10.25 | 10.25 | -2.38% | 118,139 |
| Sep 29, 2025 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 2.44% | 274,320 |
| Sep 26, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 132,922 |
| Sep 25, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 12,195 |
| Sep 24, 2025 | 10.50 | 11.00 | 10.00 | 10.25 | 10.25 | -2.38% | 68,397 |
| Sep 23, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 3,416 |
| Sep 22, 2025 | 10.50 | 11.00 | 10.12 | 10.50 | 10.50 | - | 34,723 |
| Sep 19, 2025 | 10.50 | 11.00 | 10.50 | 10.50 | 10.50 | - | 18,539 |
| Sep 18, 2025 | 10.75 | 10.75 | 10.06 | 10.50 | 10.50 | - | 14,655 |
| Sep 17, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 5,052 |
| Sep 16, 2025 | 10.50 | 11.00 | 10.50 | 10.50 | 10.50 | - | 95,272 |
| Sep 15, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 723 |
| Sep 12, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | -4.55% | 11,796 |
| Sep 11, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 4.76% | 2,949 |
| Sep 10, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | -4.55% | 14,184 |
| Sep 9, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 4.76% | 19,990 |
| Sep 8, 2025 | 10.50 | 10.98 | 10.00 | 10.50 | 10.50 | -4.55% | 17,692 |
| Sep 5, 2025 | 10.50 | 11.00 | 10.00 | 11.00 | 11.00 | 4.76% | 11,056 |
| Sep 4, 2025 | 10.50 | 10.98 | 10.00 | 10.50 | 10.50 | -12.50% | 12,210 |
| Sep 3, 2025 | 10.50 | 12.00 | 10.50 | 12.00 | 12.00 | 14.29% | 22,493 |
| Sep 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 12,814 |
| Sep 1, 2025 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | - | 6,220 |
| Aug 29, 2025 | 10.02 | 10.50 | 10.02 | 10.50 | 10.50 | - | 3,585 |
| Aug 28, 2025 | 10.10 | 10.80 | 10.00 | 10.50 | 10.50 | - | 33,084 |
| Aug 27, 2025 | 11.00 | 11.00 | 10.00 | 10.50 | 10.50 | - | 539 |
| Aug 26, 2025 | 11.50 | 11.50 | 10.00 | 10.50 | 10.50 | -8.70% | 38,209 |
| Aug 22, 2025 | 11.02 | 11.50 | 10.50 | 11.50 | 11.50 | - | 64,644 |
| Aug 21, 2025 | 11.98 | 11.98 | 11.00 | 11.50 | 11.50 | - | 14,317 |
| Aug 20, 2025 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | -2.13% | 12,675 |
| Aug 19, 2025 | 12.00 | 12.00 | 11.50 | 11.75 | 11.75 | 2.17% | 349,831 |
| Aug 18, 2025 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | - | 41,666 |
| Aug 15, 2025 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | - | 270,041 |
| Aug 14, 2025 | 11.16 | 12.00 | 11.16 | 11.50 | 11.50 | - | 156,328 |
| Aug 13, 2025 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | - | 873 |
| Aug 12, 2025 | 12.00 | 12.00 | 11.00 | 11.50 | 11.50 | - | 41,983 |
| Aug 11, 2025 | 12.00 | 12.00 | 11.00 | 11.50 | 11.50 | - | 32,013 |
| Aug 8, 2025 | 11.00 | 12.00 | 10.95 | 11.50 | 11.50 | 9.52% | 337,879 |
| Aug 7, 2025 | 11.00 | 11.00 | 10.00 | 10.50 | 10.50 | - | 1,457 |
| Aug 6, 2025 | 10.00 | 11.00 | 10.00 | 10.50 | 10.50 | - | 13,088 |
| Aug 5, 2025 | 11.00 | 11.00 | 10.00 | 10.50 | 10.50 | - | 15,524 |
| Aug 4, 2025 | 10.11 | 11.00 | 9.00 | 10.50 | 10.50 | 6.06% | 303,305 |
| Aug 1, 2025 | 9.00 | 10.00 | 9.00 | 9.90 | 9.90 | 4.21% | 22,373 |