Directa Plus Plc (AIM:DCTA)
London · Delayed Price · Currency is GBP · Price in GBX 7.75
0.00 (0.00%)
Oct 31, 2025, 11:33 AM GMT+1
Directa Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.75 | 8.50 | 7.00 | 7.75 | 7.75 | - | 7,618 |
| Oct 30, 2025 | 7.50 | 8.16 | 7.50 | 7.75 | 7.75 | 3.33% | 61,797 |
| Oct 29, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 23,987 |
| Oct 28, 2025 | 7.75 | 8.50 | 7.00 | 7.50 | 7.50 | -3.23% | 118,684 |
| Oct 27, 2025 | 7.75 | 8.50 | 7.00 | 7.75 | 7.75 | - | 66,763 |
| Oct 24, 2025 | 7.75 | 8.50 | 7.75 | 7.75 | 7.75 | - | 29,780 |
| Oct 23, 2025 | 8.00 | 9.00 | 7.00 | 7.75 | 7.75 | -3.13% | 39,023 |
| Oct 22, 2025 | 8.50 | 9.00 | 7.00 | 8.00 | 8.00 | -9.09% | 100,621 |
| Oct 21, 2025 | 8.50 | 9.00 | 8.00 | 8.80 | 8.80 | 10.00% | 49,669 |
| Oct 20, 2025 | 8.50 | 8.99 | 8.00 | 8.00 | 8.00 | -5.88% | 32,597 |
| Oct 17, 2025 | 8.63 | 9.25 | 8.50 | 8.50 | 8.50 | -1.51% | 1,264 |
| Oct 16, 2025 | 8.63 | 9.25 | 8.11 | 8.63 | 8.63 | -6.70% | 48,521 |
| Oct 15, 2025 | 8.63 | 9.25 | 8.00 | 9.25 | 9.25 | 7.18% | 89,839 |
| Oct 14, 2025 | 9.13 | 9.25 | 8.63 | 8.63 | 8.63 | -5.48% | 96,093 |
| Oct 13, 2025 | 9.25 | 9.50 | 9.00 | 9.13 | 9.13 | -1.30% | 173,465 |
| 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 |