Diaceutics PLC (AIM:DXRX)
London · Delayed Price · Currency is GBP · Price in GBX 147.56
+1.06 (0.72%)
Sep 4, 2026, 4:08 PM GMT
Diaceutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 148.10 | 150.00 | 147.56 | 146.50 | 146.50 | - | 95,874 |
| Sep 3, 2026 | 146.50 | 150.00 | 143.00 | 146.50 | 146.50 | - | 17,775 |
| Sep 2, 2026 | 146.30 | 150.00 | 143.00 | 146.50 | 146.50 | -0.68% | 38,995 |
| Sep 1, 2026 | 143.50 | 150.00 | 142.00 | 147.50 | 147.50 | 2.79% | 86,384 |
| Aug 28, 2026 | 143.50 | 145.00 | 142.00 | 143.50 | 143.50 | - | 12,274 |
| Aug 27, 2026 | 147.50 | 150.00 | 142.00 | 143.50 | 143.50 | -2.71% | 49,126 |
| Aug 26, 2026 | 143.50 | 150.00 | 144.90 | 147.50 | 147.50 | 2.79% | 73,437 |
| Aug 25, 2026 | 142.00 | 142.00 | 142.00 | 143.50 | 143.50 | 2.87% | 161,547 |
| Aug 24, 2026 | 137.90 | 142.00 | 137.00 | 139.50 | 139.50 | 0.72% | 19,636 |
| Aug 21, 2026 | 140.00 | 142.00 | 137.00 | 138.50 | 138.50 | 1.09% | 22,367 |
| Aug 20, 2026 | 142.00 | 137.00 | 137.00 | 137.00 | 137.00 | -4.20% | 37,469 |
| Aug 19, 2026 | 140.61 | 143.00 | 143.00 | 143.00 | 143.00 | 0.70% | 67,019 |
| Aug 18, 2026 | 141.08 | 144.00 | 140.00 | 142.00 | 142.00 | -2.07% | 16,947 |
| Aug 17, 2026 | 142.20 | 145.00 | 145.00 | 145.00 | 145.00 | 0.69% | 31,625 |
| Aug 14, 2026 | 146.00 | 146.00 | 142.33 | 144.00 | 144.00 | -0.35% | 416 |
| Aug 13, 2026 | 140.25 | 150.00 | 140.00 | 144.50 | 144.50 | 2.12% | 86,198 |
| Aug 12, 2026 | 149.00 | 150.00 | 140.00 | 141.50 | 141.50 | -5.03% | 112,358 |
| Aug 11, 2026 | 153.50 | 155.00 | 148.00 | 149.00 | 149.00 | -1.97% | 80,762 |
| Aug 10, 2026 | 153.00 | 159.00 | 151.00 | 152.00 | 152.00 | -0.65% | 239,278 |
| Aug 7, 2026 | 149.50 | 155.00 | 149.00 | 153.00 | 153.00 | 2.34% | 80,724 |
| Aug 6, 2026 | 147.50 | 152.00 | 145.00 | 149.50 | 149.50 | 3.10% | 25,122 |
| Aug 5, 2026 | 144.50 | 149.00 | 143.00 | 145.00 | 145.00 | 0.35% | 60,142 |
| Aug 4, 2026 | 145.50 | 147.00 | 143.00 | 144.50 | 144.50 | -1.03% | 70,208 |
| Aug 3, 2026 | 144.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.74% | 78,392 |
| Jul 31, 2026 | 136.50 | 145.00 | 137.00 | 143.50 | 143.50 | 5.13% | 333,086 |
| Jul 30, 2026 | 132.00 | 138.00 | 131.00 | 136.50 | 136.50 | 3.41% | 2,719,373 |
| Jul 29, 2026 | 131.84 | 132.00 | 130.00 | 132.00 | 132.00 | 4.35% | 2,926,934 |
| Jul 28, 2026 | 129.00 | 130.00 | 125.00 | 126.50 | 126.50 | -1.17% | 56,979 |
| Jul 27, 2026 | 128.90 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | 64,495 |
| Jul 24, 2026 | 128.50 | 130.00 | 128.00 | 129.00 | 129.00 | 0.39% | 78,550 |
| Jul 23, 2026 | 132.00 | 132.00 | 128.10 | 128.50 | 128.50 | -2.65% | 75,489 |
| Jul 22, 2026 | 132.50 | 133.00 | 131.00 | 132.00 | 132.00 | -0.38% | 73,458 |
| Jul 21, 2026 | 132.50 | 133.00 | 132.00 | 132.50 | 132.50 | - | 19,488 |
| Jul 20, 2026 | 132.00 | 132.50 | 132.50 | 132.50 | 132.50 | -1.85% | 57,983 |
| Jul 17, 2026 | 133.00 | 136.00 | 133.00 | 135.00 | 135.00 | 0.37% | 16,598 |
| Jul 16, 2026 | 135.50 | 136.00 | 133.00 | 134.50 | 134.50 | -0.74% | 18,806 |
| Jul 15, 2026 | 140.50 | 142.00 | 135.00 | 135.50 | 135.50 | -3.90% | 75,292 |
| Jul 14, 2026 | 142.00 | 142.50 | 138.00 | 141.00 | 141.00 | -0.70% | 26,709 |
| Jul 13, 2026 | 142.50 | 145.00 | 140.00 | 142.00 | 142.00 | -0.35% | 20,259 |
| Jul 10, 2026 | 143.50 | 145.00 | 142.00 | 142.50 | 142.50 | -0.70% | 17,260 |
| Jul 9, 2026 | 142.00 | 144.93 | 142.00 | 143.50 | 143.50 | - | 8,314 |
| Jul 8, 2026 | 146.00 | 147.00 | 142.00 | 143.50 | 143.50 | -1.71% | 51,055 |
| Jul 7, 2026 | 146.50 | 148.00 | 145.00 | 146.00 | 146.00 | -0.34% | 54,312 |
| Jul 6, 2026 | 146.00 | 148.00 | 145.00 | 146.50 | 146.50 | 0.34% | 15,920 |
| Jul 3, 2026 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | - | 20,585 |
| Jul 2, 2026 | 146.00 | 147.00 | 145.07 | 146.00 | 146.00 | - | 13,247 |
| Jul 1, 2026 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | - | 31,614 |
| Jun 30, 2026 | 145.00 | 147.00 | 144.00 | 146.00 | 146.00 | 1.04% | 37,575 |
| Jun 29, 2026 | 145.00 | 148.00 | 144.00 | 144.50 | 144.50 | -0.34% | 13,348 |
| Jun 26, 2026 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | - | 18,135 |