Directa Plus Plc (AIM:DCTA)
London · Delayed Price · Currency is GBP · Price in GBX 11.06
-0.44 (-3.83%)
Mar 5, 2026, 8:34 AM GMT
Directa Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 11.70 | 12.00 | 11.70 | 12.00 | - | 4.35% | 3,593 |
| 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 | 12.00 | 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 | 18.00 | 18.00 | 14.00 | 14.50 | 14.50 | -17.14% | 238,353 |
| 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 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 10.00% | 154,815 |
| Feb 10, 2026 | 18.00 | 20.00 | 19.00 | 20.00 | 20.00 | 11.73% | 290,206 |
| 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 | 14.00 | 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 | 14.50 | 14.50 | 15.00 | 15.00 | 3.45% | 129,402 |
| Feb 2, 2026 | 13.90 | 14.50 | 13.40 | 14.50 | 14.50 | 3.57% | 379,059 |
| 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 | 13.00 | 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 | 11.56 | 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 | 11.00 | 13.93 | 11.00 | 12.50 | 12.50 | 4.17% | 172,111 |
| Jan 15, 2026 | 11.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 14,748 |
| Jan 14, 2026 | 12.50 | 13.00 | 11.00 | 12.00 | 12.00 | -4.00% | 160,641 |
| Jan 13, 2026 | 12.92 | 13.00 | 12.00 | 12.50 | 12.50 | -3.85% | 213,359 |
| Jan 12, 2026 | 12.50 | 13.40 | 12.00 | 13.00 | 13.00 | 4.00% | 307,032 |
| Jan 9, 2026 | 12.75 | 14.00 | 11.00 | 12.50 | 12.50 | -1.96% | 618,852 |
| Jan 8, 2026 | 12.00 | 12.00 | 12.00 | 12.75 | 12.75 | 15.91% | 227,113 |
| Jan 7, 2026 | 13.25 | 14.00 | 9.00 | 11.00 | 11.00 | -18.52% | 569,976 |
| Jan 6, 2026 | 13.50 | 13.20 | 13.20 | 13.50 | 13.50 | 3.85% | 197,501 |
| Jan 5, 2026 | 10.75 | 15.00 | 10.50 | 13.00 | 13.00 | 23.81% | 1,115,788 |
| Jan 2, 2026 | 6.75 | 11.00 | 6.51 | 10.50 | 10.50 | 55.56% | 700,625 |
| Dec 31, 2025 | 6.95 | 7.00 | 6.60 | 6.75 | 6.75 | - | 36,440 |
| Dec 30, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 448,336 |
| Dec 29, 2025 | 6.79 | 6.50 | 6.50 | 6.75 | 6.75 | - | 312,980 |
| Dec 24, 2025 | 6.50 | 7.00 | 6.50 | 6.75 | 6.75 | - | 86,359 |
| Dec 23, 2025 | 6.75 | 6.73 | 6.50 | 6.75 | 6.75 | - | 55,107 |
| Dec 22, 2025 | 6.75 | 6.70 | 6.70 | 6.75 | 6.75 | - | 6,492 |