Diaceutics PLC (AIM:DXRX)
London · Delayed Price · Currency is GBP · Price in GBX 148.00
-3.00 (-1.99%)
May 27, 2026, 5:06 PM GMT
Diaceutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 150.25 | 154.00 | 147.45 | 148.24 | - | -1.83% | 197,584 |
| May 26, 2026 | 167.50 | 170.00 | 148.00 | 151.00 | 151.00 | -9.31% | 568,447 |
| May 22, 2026 | 168.50 | 168.00 | 165.00 | 166.50 | 166.50 | -1.19% | 25,645 |
| May 21, 2026 | 168.50 | 168.40 | 167.00 | 168.50 | 168.50 | - | 8,030 |
| May 20, 2026 | 168.50 | 168.50 | 167.00 | 168.50 | 168.50 | - | 8,854 |
| May 19, 2026 | 169.00 | 170.00 | 167.00 | 168.50 | 168.50 | -0.30% | 6,377 |
| May 18, 2026 | 168.50 | 170.00 | 166.00 | 169.00 | 169.00 | - | 70,260 |
| May 15, 2026 | 172.00 | 174.00 | 168.00 | 169.00 | 169.00 | -1.74% | 21,146 |
| May 14, 2026 | 172.00 | 174.00 | 170.00 | 172.00 | 172.00 | - | 4,469 |
| May 13, 2026 | 172.00 | 174.00 | 170.00 | 172.00 | 172.00 | - | 24,665 |
| May 12, 2026 | 175.50 | 177.00 | 171.00 | 172.00 | 172.00 | -1.99% | 20,786 |
| May 11, 2026 | 176.50 | 178.00 | 174.00 | 175.50 | 175.50 | -0.57% | 53,570 |
| May 8, 2026 | 176.50 | 177.25 | 175.25 | 176.50 | 176.50 | - | 31,847 |
| May 7, 2026 | 174.00 | 180.00 | 173.00 | 176.50 | 176.50 | 1.44% | 141,029 |
| May 6, 2026 | 167.50 | 175.00 | 165.00 | 174.00 | 174.00 | 4.19% | 429,135 |
| May 5, 2026 | 165.50 | 170.00 | 164.50 | 167.00 | 167.00 | 0.91% | 161,396 |
| May 1, 2026 | 165.50 | 165.50 | 165.00 | 165.50 | 165.50 | - | 20,545 |
| Apr 30, 2026 | 172.50 | 170.55 | 165.00 | 165.50 | 165.50 | -4.06% | 65,820 |
| Apr 29, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 30,762 |
| Apr 28, 2026 | 174.50 | 174.17 | 170.00 | 172.50 | 172.50 | -1.15% | 13,671 |
| Apr 27, 2026 | 175.00 | 177.00 | 172.00 | 174.50 | 174.50 | 0.29% | 551,882 |
| Apr 24, 2026 | 172.50 | 176.76 | 168.00 | 174.00 | 174.00 | - | 262,962 |
| Apr 23, 2026 | 174.00 | 175.00 | 173.00 | 174.00 | 174.00 | - | 624,718 |
| Apr 22, 2026 | 164.00 | 175.00 | 163.00 | 174.00 | 174.00 | 6.10% | 397,694 |
| Apr 21, 2026 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | - | 1,219,652 |
| Apr 20, 2026 | 164.50 | 165.00 | 163.00 | 164.00 | 164.00 | -0.30% | 7,719 |
| Apr 17, 2026 | 165.00 | 166.00 | 163.25 | 164.50 | 164.50 | -0.30% | 68,025 |
| Apr 16, 2026 | 165.00 | 165.44 | 164.00 | 165.00 | 165.00 | - | 49,056 |
| Apr 15, 2026 | 166.00 | 166.00 | 164.00 | 165.00 | 165.00 | -0.60% | 390,060 |
| Apr 14, 2026 | 166.00 | 168.00 | 164.00 | 166.00 | 166.00 | - | 145,315 |
| Apr 13, 2026 | 161.50 | 168.00 | 160.15 | 166.00 | 166.00 | 2.79% | 61,547 |
| Apr 10, 2026 | 161.50 | 163.00 | 160.00 | 161.50 | 161.50 | - | 8,197 |
| Apr 9, 2026 | 165.50 | 165.21 | 160.00 | 161.50 | 161.50 | -2.42% | 85,296 |
| Apr 8, 2026 | 161.00 | 167.74 | 160.00 | 165.50 | 165.50 | 2.48% | 106,121 |
| Apr 7, 2026 | 154.50 | 161.50 | 152.00 | 161.50 | 161.50 | 4.53% | 89,683 |
| Apr 2, 2026 | 154.50 | 157.00 | 152.00 | 154.50 | 154.50 | -1.28% | 21,521 |
| Apr 1, 2026 | 151.50 | 158.00 | 150.00 | 156.50 | 156.50 | 3.99% | 74,561 |
| Mar 31, 2026 | 146.00 | 154.00 | 143.00 | 150.50 | 150.50 | 3.08% | 58,597 |
| Mar 30, 2026 | 146.00 | 149.00 | 143.00 | 146.00 | 146.00 | - | 22,374 |
| Mar 27, 2026 | 146.00 | 148.50 | 143.00 | 146.00 | 146.00 | - | 69,483 |
| Mar 26, 2026 | 145.50 | 149.00 | 144.52 | 146.00 | 146.00 | 0.34% | 19,348 |
| Mar 25, 2026 | 143.00 | 148.30 | 144.76 | 145.50 | 145.50 | 1.75% | 36,686 |
| Mar 24, 2026 | 143.00 | 145.00 | 141.00 | 143.00 | 143.00 | - | 14,926 |
| Mar 23, 2026 | 144.00 | 146.00 | 141.00 | 143.00 | 143.00 | -0.69% | 89,966 |
| Mar 20, 2026 | 144.00 | 146.00 | 142.00 | 144.00 | 144.00 | - | 28,230 |
| Mar 19, 2026 | 146.00 | 148.00 | 142.00 | 144.00 | 144.00 | -1.37% | 62,638 |
| Mar 18, 2026 | 146.00 | 146.70 | 144.00 | 146.00 | 146.00 | - | 28,819 |
| Mar 17, 2026 | 146.00 | 148.00 | 144.00 | 146.00 | 146.00 | - | 53,018 |
| Mar 16, 2026 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | - | 19,634 |
| Mar 13, 2026 | 147.00 | 149.00 | 144.00 | 146.00 | 146.00 | -0.68% | 37,668 |