Diaceutics PLC (AIM:DXRX)
London · Delayed Price · Currency is GBP · Price in GBX 132.77
-0.73 (-0.55%)
Aug 1, 2025, 1:15 PM GMT+1
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 133.85 | 135.00 | 132.00 | 133.50 | 133.50 | - | 3,012 |
| Jul 31, 2025 | 132.00 | 135.00 | 132.00 | 133.50 | 133.50 | - | 9,686 |
| Jul 30, 2025 | 135.00 | 135.00 | 132.00 | 133.50 | 133.50 | -1.11% | 595,726 |
| Jul 29, 2025 | 133.65 | 135.00 | 133.00 | 135.00 | 135.00 | 1.12% | 77,397 |
| Jul 28, 2025 | 133.00 | 135.00 | 130.00 | 133.50 | 133.50 | 2.69% | 110,369 |
| Jul 25, 2025 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | - | 272,184 |
| Jul 24, 2025 | 133.00 | 133.00 | 128.00 | 130.00 | 130.00 | - | 1,805,261 |
| Jul 23, 2025 | 130.00 | 130.00 | 128.01 | 130.00 | 130.00 | - | 21,375 |
| Jul 22, 2025 | 133.00 | 133.00 | 127.15 | 130.00 | 130.00 | 2.36% | 482,869 |
| Jul 21, 2025 | 127.09 | 130.00 | 127.00 | 127.00 | 127.00 | -1.17% | 111,869 |
| Jul 18, 2025 | 130.00 | 130.00 | 121.50 | 128.50 | 128.50 | 7.98% | 390,042 |
| Jul 17, 2025 | 123.00 | 129.90 | 119.00 | 119.00 | 119.00 | -1.24% | 53,409 |
| Jul 16, 2025 | 123.00 | 123.00 | 118.00 | 120.50 | 120.50 | -0.82% | 27,233 |
| Jul 15, 2025 | 115.05 | 122.70 | 114.00 | 121.50 | 121.50 | 4.29% | 76,442 |
| Jul 14, 2025 | 120.00 | 120.00 | 114.00 | 116.50 | 116.50 | -2.10% | 30,995 |
| Jul 11, 2025 | 114.72 | 120.00 | 113.00 | 119.00 | 119.00 | 2.15% | 12,199 |
| Jul 10, 2025 | 118.00 | 118.50 | 114.65 | 116.50 | 116.50 | - | 36,058 |
| Jul 9, 2025 | 118.00 | 118.00 | 114.60 | 116.50 | 116.50 | -2.10% | 316,421 |
| Jul 8, 2025 | 120.00 | 120.00 | 114.50 | 119.00 | 119.00 | 2.15% | 12,300 |
| Jul 7, 2025 | 116.75 | 120.00 | 113.00 | 116.50 | 116.50 | - | 22,519 |
| Jul 4, 2025 | 114.30 | 117.00 | 114.30 | 116.50 | 116.50 | - | 282,688 |
| Jul 3, 2025 | 114.10 | 120.00 | 113.00 | 116.50 | 116.50 | 3.10% | 172,837 |
| Jul 2, 2025 | 116.85 | 116.85 | 113.00 | 113.00 | 113.00 | -3.00% | 26,247 |
| Jul 1, 2025 | 120.00 | 120.00 | 113.00 | 116.50 | 116.50 | -0.85% | 41,642 |
| Jun 30, 2025 | 117.00 | 120.00 | 116.00 | 117.50 | 117.50 | -0.84% | 51,435 |
| Jun 27, 2025 | 119.50 | 120.00 | 117.36 | 118.50 | 118.50 | - | 73,617 |
| Jun 26, 2025 | 114.00 | 120.00 | 113.11 | 118.50 | 118.50 | 4.87% | 333,631 |
| Jun 25, 2025 | 115.00 | 117.00 | 112.50 | 113.00 | 113.00 | -0.44% | 97,125 |
| Jun 24, 2025 | 114.00 | 116.00 | 112.25 | 113.50 | 113.50 | -1.30% | 98,497 |
| Jun 23, 2025 | 116.50 | 117.00 | 114.00 | 115.00 | 115.00 | -1.71% | 152,586 |
| Jun 20, 2025 | 117.80 | 118.00 | 116.00 | 117.00 | 117.00 | - | 582,996 |
| Jun 19, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | - | 1,050 |
| Jun 18, 2025 | 120.06 | 120.06 | 116.50 | 117.00 | 117.00 | -2.90% | 109,602 |
| Jun 17, 2025 | 124.00 | 126.00 | 118.50 | 120.50 | 120.50 | -3.60% | 173,395 |
| Jun 16, 2025 | 123.00 | 126.00 | 123.00 | 125.00 | 125.00 | -0.40% | 13,044 |
| Jun 13, 2025 | 125.00 | 126.00 | 124.81 | 125.50 | 125.50 | - | 34,074 |
| Jun 12, 2025 | 125.26 | 126.00 | 125.00 | 125.50 | 125.50 | -0.40% | 30,451 |
| Jun 11, 2025 | 125.00 | 129.40 | 125.00 | 126.00 | 126.00 | - | 23,097 |
| Jun 10, 2025 | 127.60 | 130.00 | 125.00 | 126.00 | 126.00 | -2.33% | 315,322 |
| Jun 9, 2025 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | - | 56,232 |
| Jun 6, 2025 | 134.00 | 136.00 | 127.00 | 129.00 | 129.00 | -3.01% | 101,152 |
| Jun 5, 2025 | 130.80 | 134.00 | 130.80 | 133.00 | 133.00 | 3.10% | 83,497 |
| Jun 4, 2025 | 127.70 | 130.80 | 126.20 | 129.00 | 129.00 | 1.98% | 39,655 |
| Jun 3, 2025 | 140.00 | 140.00 | 125.00 | 126.50 | 126.50 | -8.00% | 329,277 |
| Jun 2, 2025 | 139.00 | 139.50 | 135.00 | 137.50 | 137.50 | - | 24,861 |
| May 30, 2025 | 136.25 | 140.00 | 120.00 | 137.50 | 137.50 | - | 73,607 |
| May 29, 2025 | 138.90 | 140.00 | 135.00 | 137.50 | 137.50 | - | 30,171 |
| May 28, 2025 | 135.00 | 140.00 | 135.00 | 137.50 | 137.50 | -1.08% | 46,786 |
| May 27, 2025 | 140.00 | 142.00 | 139.00 | 139.00 | 139.00 | - | 5,587 |
| May 23, 2025 | 141.00 | 144.00 | 138.58 | 139.00 | 139.00 | -0.36% | 410,234 |