Diaceutics PLC (AIM:DXRX)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 202.75
-1.25 (-0.61%)
Nov 6, 2026, 4:10 PM GMT
Diaceutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 203.00 | 205.00 | 198.00 | 202.75 | 202.75 | -0.61% | 158,045 |
| Nov 5, 2026 | 202.50 | 205.00 | 200.90 | 204.00 | 204.00 | 0.74% | 2,972,895 |
| Nov 4, 2026 | 202.50 | 205.00 | 200.00 | 202.50 | 202.50 | - | 80,838 |
| Nov 3, 2026 | 202.50 | 208.50 | 200.00 | 202.50 | 202.50 | - | 277,807 |
| Nov 2, 2026 | 203.50 | 205.00 | 200.00 | 202.50 | 202.50 | -0.49% | 448,627 |
| Oct 30, 2026 | 203.50 | 205.00 | 202.00 | 203.50 | 203.50 | - | 40,353 |
| Oct 29, 2026 | 203.50 | 204.50 | 202.00 | 203.50 | 203.50 | - | 17,556 |
| Oct 28, 2026 | 200.50 | 204.00 | 200.00 | 203.50 | 203.50 | 1.50% | 26,477 |
| Oct 27, 2026 | 199.00 | 200.00 | 198.00 | 200.50 | 200.50 | 0.75% | 337,091 |
| Oct 26, 2026 | 198.50 | 200.00 | 197.00 | 199.00 | 199.00 | 2.05% | 37,247 |
| Oct 23, 2026 | 199.00 | 202.00 | 193.00 | 195.00 | 195.00 | -2.01% | 146,516 |
| Oct 22, 2026 | 201.50 | 203.00 | 196.00 | 199.00 | 199.00 | -1.24% | 708,730 |
| Oct 21, 2026 | 204.50 | 205.00 | 200.00 | 201.50 | 201.50 | -1.47% | 305,114 |
| Oct 20, 2026 | 204.50 | 206.00 | 202.70 | 204.50 | 204.50 | - | 49,913 |
| Oct 19, 2026 | 203.50 | 210.00 | 204.00 | 204.50 | 204.50 | 0.49% | 167,477 |
| Oct 16, 2026 | 202.50 | 205.00 | 201.20 | 203.50 | 203.50 | 0.49% | 575,986 |
| Oct 15, 2026 | 202.50 | 205.00 | 200.00 | 202.50 | 202.50 | - | 210,066 |
| Oct 14, 2026 | 202.50 | 203.80 | 201.00 | 202.50 | 202.50 | - | 78,132 |
| Oct 13, 2026 | 202.50 | 205.00 | 200.00 | 202.50 | 202.50 | - | 224,913 |
| Oct 12, 2026 | 203.00 | 205.00 | 200.00 | 202.50 | 202.50 | -0.25% | 674,126 |
| Oct 9, 2026 | 202.00 | 206.40 | 198.30 | 203.00 | 203.00 | 0.50% | 853,308 |
| Oct 8, 2026 | 205.00 | 207.00 | 200.00 | 202.00 | 202.00 | 1.00% | 122,448 |
| Oct 7, 2026 | 198.50 | 207.00 | 198.00 | 200.00 | 200.00 | 0.25% | 343,772 |
| Oct 6, 2026 | 194.50 | 199.50 | 193.00 | 199.50 | 199.50 | 3.37% | 551,495 |
| Oct 5, 2026 | 193.50 | 196.90 | 192.00 | 193.00 | 193.00 | -1.03% | 788,413 |
| Oct 2, 2026 | 191.50 | 195.00 | 190.00 | 195.00 | 195.00 | 1.83% | 93,149 |
| Oct 1, 2026 | 191.50 | 193.00 | 190.00 | 191.50 | 191.50 | - | 224,998 |
| Sep 30, 2026 | 188.50 | 193.00 | 188.70 | 191.50 | 191.50 | 1.59% | 289,780 |
| Sep 29, 2026 | 191.50 | 193.00 | 185.00 | 188.50 | 188.50 | -1.57% | 104,433 |
| Sep 28, 2026 | 191.50 | 193.00 | 190.00 | 191.50 | 191.50 | -0.78% | 102,831 |
| Sep 25, 2026 | 191.50 | 193.20 | 185.90 | 193.00 | 193.00 | - | 939,053 |
| Sep 24, 2026 | 192.50 | 197.00 | 190.00 | 193.00 | 193.00 | 0.78% | 543,737 |
| Sep 23, 2026 | 186.50 | 193.00 | 185.00 | 191.50 | 191.50 | 2.96% | 669,718 |
| Sep 22, 2026 | 172.50 | 190.00 | 170.00 | 186.00 | 186.00 | 9.41% | 1,307,491 |
| Sep 21, 2026 | 167.50 | 175.00 | 167.00 | 170.00 | 170.00 | - | 290,246 |
| Sep 18, 2026 | 162.50 | 170.00 | 160.00 | 170.00 | 170.00 | 3.03% | 147,853 |
| Sep 17, 2026 | 160.00 | 167.00 | 157.00 | 165.00 | 165.00 | 3.13% | 148,696 |
| Sep 16, 2026 | 160.00 | 163.00 | 157.00 | 160.00 | 160.00 | - | 27,097 |
| Sep 15, 2026 | 160.00 | 163.00 | 158.60 | 160.00 | 160.00 | - | 2,856 |
| Sep 14, 2026 | 158.00 | 163.00 | 156.00 | 160.00 | 160.00 | 1.27% | 67,086 |
| Sep 11, 2026 | 154.00 | 159.90 | 152.80 | 158.00 | 158.00 | 2.60% | 200,997 |
| Sep 10, 2026 | 154.00 | 156.00 | 152.00 | 154.00 | 154.00 | -0.65% | 24,043 |
| Sep 9, 2026 | 156.00 | 158.00 | 151.00 | 155.00 | 155.00 | 5.44% | 102,622 |
| Sep 8, 2026 | 148.50 | 158.00 | 147.00 | 147.00 | 147.00 | -1.01% | 121,079 |
| Sep 7, 2026 | 146.50 | 150.00 | 143.00 | 148.50 | 148.50 | 1.37% | 81,584 |
| Sep 4, 2026 | 147.00 | 150.00 | 147.60 | 146.50 | 146.50 | - | 106,380 |
| Sep 3, 2026 | 146.50 | 150.00 | 143.00 | 146.50 | 146.50 | - | 17,775 |
| Sep 2, 2026 | 147.50 | 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 |