Diaceutics PLC (AIM:DXRX)
London · Delayed Price · Currency is GBP · Price in GBX 143.15
+1.15 (0.81%)
Sep 9, 2025, 2:37 PM GMT+1
Diaceutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 143.00 | 145.00 | 142.00 | 142.00 | 142.00 | -0.70% | 25,200 |
| Sep 5, 2025 | 140.00 | 145.00 | 138.00 | 143.00 | 143.00 | 2.14% | 151,063 |
| Sep 4, 2025 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | - | 85,725 |
| Sep 3, 2025 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | - | 11,059 |
| Sep 2, 2025 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | - | 110,405 |
| Sep 1, 2025 | 139.88 | 142.00 | 136.00 | 140.00 | 140.00 | 1.82% | 146,083 |
| Aug 29, 2025 | 139.85 | 140.00 | 135.00 | 137.50 | 137.50 | - | 161,788 |
| Aug 28, 2025 | 137.50 | 139.85 | 135.50 | 137.50 | 137.50 | - | 80,039 |
| Aug 27, 2025 | 137.30 | 139.50 | 137.00 | 137.50 | 137.50 | - | 88,119 |
| Aug 26, 2025 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | - | 9,930 |
| Aug 22, 2025 | 135.50 | 137.50 | 135.50 | 137.50 | 137.50 | - | 10,401 |
| Aug 21, 2025 | 135.00 | 140.00 | 135.00 | 137.50 | 137.50 | - | 955 |
| Aug 20, 2025 | 137.30 | 140.00 | 135.00 | 137.50 | 137.50 | - | 52,812 |
| Aug 19, 2025 | 137.30 | 139.00 | 135.00 | 137.50 | 137.50 | - | 48,828 |
| Aug 18, 2025 | 135.00 | 140.00 | 135.00 | 137.50 | 137.50 | - | 422,054 |
| Aug 15, 2025 | 140.00 | 140.00 | 135.00 | 137.50 | 137.50 | - | 70,319 |
| Aug 14, 2025 | 140.00 | 140.00 | 135.00 | 137.50 | 137.50 | - | 463,766 |
| Aug 13, 2025 | 137.35 | 140.00 | 135.00 | 137.50 | 137.50 | - | 32,516 |
| Aug 12, 2025 | 139.90 | 139.90 | 136.79 | 137.50 | 137.50 | - | 452,241 |
| Aug 11, 2025 | 137.25 | 140.00 | 137.25 | 137.50 | 137.50 | - | 184,268 |
| Aug 8, 2025 | 137.70 | 137.70 | 137.10 | 137.50 | 137.50 | - | 114,198 |
| Aug 7, 2025 | 138.00 | 140.00 | 135.00 | 137.50 | 137.50 | - | 120,696 |
| Aug 6, 2025 | 140.00 | 140.00 | 135.00 | 137.50 | 137.50 | - | 18,896 |
| Aug 5, 2025 | 132.00 | 140.00 | 132.00 | 137.50 | 137.50 | 3.00% | 93,865 |
| Aug 4, 2025 | 133.85 | 135.00 | 132.00 | 133.50 | 133.50 | - | 128,692 |
| 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 |