Diaceutics PLC (AIM:DXRX)
London · Delayed Price · Currency is GBP · Price in GBX 203.50
+1.00 (0.49%)
Oct 16, 2026, 5:15 PM GMT
Diaceutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 202.55 | 205.00 | 201.19 | 203.50 | 203.50 | 0.49% | 575,986 |
| Oct 15, 2026 | 201.00 | 205.00 | 200.00 | 202.50 | 202.50 | - | 170,876 |
| Oct 14, 2026 | 201.00 | 203.80 | 201.00 | 202.50 | 202.50 | - | 63,132 |
| Oct 13, 2026 | 204.99 | 205.00 | 200.00 | 202.50 | 202.50 | - | 224,914 |
| Oct 12, 2026 | 203.00 | 205.00 | 200.00 | 202.50 | 202.50 | -0.25% | 674,126 |
| Oct 9, 2026 | 201.20 | 206.44 | 198.28 | 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 | 199.50 | 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 | 190.85 | 195.00 | 195.00 | 195.00 | 195.00 | 1.83% | 93,150 |
| Oct 1, 2026 | 190.30 | 193.00 | 190.00 | 191.50 | 191.50 | - | 124,998 |
| Sep 30, 2026 | 188.66 | 193.00 | 188.66 | 191.50 | 191.50 | 1.59% | 217,249 |
| Sep 29, 2026 | 193.00 | 193.00 | 185.00 | 188.50 | 188.50 | -1.57% | 89,433 |
| Sep 28, 2026 | 191.50 | 193.00 | 190.00 | 191.50 | 191.50 | -0.78% | 102,831 |
| Sep 25, 2026 | 192.10 | 193.00 | 193.00 | 193.00 | 193.00 | - | 939,053 |
| Sep 24, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0.78% | 494,236 |
| Sep 23, 2026 | 187.50 | 188.00 | 186.50 | 191.50 | 191.50 | 2.96% | 642,289 |
| Sep 22, 2026 | 173.00 | 186.00 | 173.00 | 186.00 | 186.00 | 9.41% | 721,269 |
| Sep 21, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 290,245 |
| Sep 18, 2026 | 164.95 | 170.00 | 170.00 | 170.00 | 170.00 | 3.03% | 97,854 |
| Sep 17, 2026 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 3.13% | 128,697 |
| Sep 16, 2026 | 160.00 | 163.00 | 157.00 | 160.00 | 160.00 | - | 27,097 |
| Sep 15, 2026 | 158.55 | 163.00 | 158.55 | 160.00 | 160.00 | - | 2,856 |
| Sep 14, 2026 | 159.90 | 163.00 | 156.00 | 160.00 | 160.00 | 1.27% | 67,086 |
| Sep 11, 2026 | 155.50 | 159.90 | 152.77 | 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 | 149.00 | 150.00 | 143.00 | 148.50 | 148.50 | 1.37% | 81,584 |
| 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 |