Diaceutics PLC (AIM:DXRX)
London · Delayed Price · Currency is GBP · Price in GBX 168.00
+6.50 (4.02%)
Oct 31, 2025, 4:44 PM GMT+1
Diaceutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 163.00 | 168.00 | 161.00 | 168.00 | 168.00 | 4.02% | 51,952 |
| Oct 30, 2025 | 163.00 | 163.70 | 160.00 | 161.50 | 161.50 | -0.62% | 56,240 |
| Oct 29, 2025 | 160.50 | 165.00 | 160.00 | 162.50 | 162.50 | 1.25% | 39,991 |
| Oct 28, 2025 | 160.50 | 163.00 | 158.00 | 160.50 | 160.50 | - | 19,619 |
| Oct 27, 2025 | 160.50 | 162.50 | 160.50 | 160.50 | 160.50 | - | 29,391 |
| Oct 24, 2025 | 160.50 | 161.00 | 159.00 | 160.50 | 160.50 | - | 11,561 |
| Oct 23, 2025 | 160.50 | 163.00 | 158.00 | 160.50 | 160.50 | - | 17,886 |
| Oct 22, 2025 | 165.00 | 166.00 | 158.00 | 160.50 | 160.50 | - | 40,307 |
| Oct 21, 2025 | 165.00 | 165.00 | 158.00 | 160.50 | 160.50 | -0.62% | 61,800 |
| Oct 20, 2025 | 161.50 | 164.83 | 158.50 | 161.50 | 161.50 | - | 114,259 |
| Oct 17, 2025 | 160.00 | 164.00 | 158.00 | 161.50 | 161.50 | -0.31% | 552,117 |
| Oct 16, 2025 | 162.00 | 164.00 | 161.00 | 162.00 | 162.00 | -1.22% | 75,699 |
| Oct 15, 2025 | 162.00 | 164.00 | 161.80 | 164.00 | 164.00 | 1.23% | 27,478 |
| Oct 14, 2025 | 160.00 | 164.00 | 160.00 | 162.00 | 162.00 | - | 41,317 |
| Oct 13, 2025 | 162.00 | 162.40 | 160.00 | 162.00 | 162.00 | - | 34,747 |
| Oct 10, 2025 | 162.00 | 162.00 | 161.22 | 162.00 | 162.00 | - | 103,865 |
| Oct 9, 2025 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | - | 37,097 |
| Oct 8, 2025 | 162.00 | 163.60 | 160.00 | 162.00 | 162.00 | - | 240,557 |
| Oct 7, 2025 | 165.50 | 167.00 | 161.00 | 162.00 | 162.00 | -1.82% | 103,685 |
| Oct 6, 2025 | 165.00 | 166.60 | 163.00 | 165.00 | 165.00 | - | 136,258 |
| Oct 3, 2025 | 165.00 | 166.60 | 164.55 | 165.00 | 165.00 | - | 26,079 |
| Oct 2, 2025 | 165.00 | 166.60 | 164.41 | 165.00 | 165.00 | - | 37,152 |
| Oct 1, 2025 | 165.00 | 167.00 | 164.26 | 165.00 | 165.00 | -0.60% | 53,332 |
| Sep 30, 2025 | 165.00 | 167.00 | 163.00 | 166.00 | 166.00 | 2.15% | 345,984 |
| Sep 29, 2025 | 162.65 | 165.00 | 160.00 | 162.50 | 162.50 | - | 66,312 |
| Sep 26, 2025 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | -0.31% | 125,283 |
| Sep 25, 2025 | 160.00 | 165.00 | 160.00 | 163.00 | 163.00 | 1.88% | 324,605 |
| Sep 24, 2025 | 156.50 | 160.00 | 156.00 | 160.00 | 160.00 | 0.63% | 137,600 |
| Sep 23, 2025 | 152.00 | 159.00 | 151.00 | 159.00 | 159.00 | 4.61% | 156,156 |
| Sep 22, 2025 | 150.00 | 153.00 | 149.00 | 152.00 | 152.00 | 1.33% | 103,080 |
| Sep 19, 2025 | 146.50 | 151.50 | 145.00 | 150.00 | 150.00 | 2.04% | 1,172,605 |
| Sep 18, 2025 | 144.50 | 148.00 | 143.00 | 147.00 | 147.00 | 1.73% | 21,579 |
| Sep 17, 2025 | 144.00 | 146.00 | 143.00 | 144.50 | 144.50 | -2.36% | 30,502 |
| Sep 16, 2025 | 144.00 | 148.00 | 142.30 | 148.00 | 148.00 | 3.14% | 141,801 |
| Sep 15, 2025 | 143.50 | 148.00 | 142.75 | 143.50 | 143.50 | 0.35% | 161,490 |
| Sep 12, 2025 | 142.00 | 145.82 | 140.00 | 143.00 | 143.00 | 0.70% | 150,294 |
| Sep 11, 2025 | 142.00 | 144.00 | 140.00 | 142.00 | 142.00 | - | 143,189 |
| Sep 10, 2025 | 142.00 | 144.00 | 140.00 | 142.00 | 142.00 | 1.43% | 43,015 |
| Sep 9, 2025 | 143.00 | 144.00 | 140.00 | 140.00 | 140.00 | -1.41% | 106,091 |
| 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 |