Diaceutics PLC (AIM:DXRX)
London · Delayed Price · Currency is GBP · Price in GBX 137.00
+1.50 (1.11%)
At close: Dec 5, 2025
Diaceutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 135.00 | 139.00 | 135.00 | 137.00 | 137.00 | 1.11% | 122,122 |
| Dec 4, 2025 | 136.00 | 136.00 | 135.00 | 135.50 | 135.50 | -0.37% | 259,335 |
| Dec 3, 2025 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | -1.45% | 171,267 |
| Dec 2, 2025 | 145.50 | 146.00 | 137.10 | 138.00 | 138.00 | -5.15% | 79,340 |
| Dec 1, 2025 | 150.90 | 152.00 | 145.00 | 145.50 | 145.50 | -3.64% | 47,427 |
| Nov 28, 2025 | 158.00 | 159.00 | 150.00 | 151.00 | 151.00 | -4.43% | 48,705 |
| Nov 27, 2025 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | -0.63% | 61,365 |
| Nov 26, 2025 | 159.00 | 158.33 | 158.00 | 159.00 | 159.00 | - | 20,002 |
| Nov 25, 2025 | 162.50 | 163.00 | 158.00 | 159.00 | 159.00 | -2.15% | 112,814 |
| Nov 24, 2025 | 163.00 | 163.00 | 162.00 | 162.50 | 162.50 | -0.31% | 97,428 |
| Nov 21, 2025 | 163.50 | 164.00 | 160.00 | 163.00 | 163.00 | -0.31% | 163,778 |
| Nov 20, 2025 | 163.50 | 164.00 | 163.00 | 163.50 | 163.50 | - | 90,094 |
| Nov 19, 2025 | 163.50 | 164.00 | 163.00 | 163.50 | 163.50 | - | 18,153 |
| Nov 18, 2025 | 163.50 | 164.00 | 163.00 | 163.50 | 163.50 | -0.30% | 210,418 |
| Nov 17, 2025 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | - | 7,038 |
| Nov 14, 2025 | 164.00 | 164.98 | 163.00 | 164.00 | 164.00 | - | 16,699 |
| Nov 13, 2025 | 164.00 | 165.00 | 163.25 | 164.00 | 164.00 | - | 95,127 |
| Nov 12, 2025 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | - | 60,000 |
| Nov 11, 2025 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | - | 82,209 |
| Nov 10, 2025 | 164.00 | 164.90 | 163.00 | 164.00 | 164.00 | - | 10,040 |
| Nov 7, 2025 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | - | 92,253 |
| Nov 6, 2025 | 162.50 | 165.00 | 160.00 | 164.00 | 164.00 | 0.92% | 261,174 |
| Nov 5, 2025 | 162.50 | 163.75 | 162.50 | 162.50 | 162.50 | - | 48,295 |
| Nov 4, 2025 | 162.50 | 164.00 | 161.00 | 162.50 | 162.50 | - | 111,053 |
| Nov 3, 2025 | 163.00 | 165.00 | 161.00 | 162.50 | 162.50 | -3.27% | 129,066 |
| Oct 31, 2025 | 163.00 | 168.00 | 161.00 | 168.00 | 168.00 | 4.02% | 56,952 |
| 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 | - | 19,618 |
| Oct 27, 2025 | 160.50 | 162.50 | 160.70 | 160.50 | 160.50 | - | 29,391 |
| Oct 24, 2025 | 160.50 | 161.00 | 159.00 | 160.50 | 160.50 | - | 6,561 |
| Oct 23, 2025 | 160.50 | 163.00 | 158.00 | 160.50 | 160.50 | - | 17,884 |
| Oct 22, 2025 | 160.50 | 166.00 | 158.00 | 160.50 | 160.50 | - | 25,306 |
| Oct 21, 2025 | 161.50 | 165.00 | 158.00 | 160.50 | 160.50 | -0.62% | 61,799 |
| 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 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | - | 41,318 |
| 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 | - | 101,565 |
| 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% | 103,684 |
| 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% | 53,331 |
| Sep 30, 2025 | 163.50 | 167.00 | 163.00 | 166.00 | 166.00 | 2.15% | 345,984 |
| Sep 29, 2025 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | - | 58,617 |