Diaceutics PLC (AIM:DXRX)
London · Delayed Price · Currency is GBP · Price in GBX 132.50
-2.50 (-1.85%)
Jul 20, 2026, 4:35 PM GMT
Diaceutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | - | 52,335 |
| Jun 24, 2026 | 144.50 | 146.00 | 144.00 | 145.00 | 145.00 | 0.35% | 80,491 |
| Jun 23, 2026 | 148.50 | 150.00 | 143.00 | 144.50 | 144.50 | -2.69% | 285,720 |
| Jun 22, 2026 | 148.00 | 150.00 | 146.00 | 148.50 | 148.50 | 0.34% | 223,758 |
| Jun 19, 2026 | 146.00 | 150.00 | 142.70 | 148.00 | 148.00 | 1.37% | 851,453 |
| Jun 18, 2026 | 143.00 | 147.40 | 142.00 | 146.00 | 146.00 | 2.10% | 383,400 |
| Jun 17, 2026 | 142.50 | 144.00 | 142.00 | 143.00 | 143.00 | 0.35% | 782,760 |
| Jun 16, 2026 | 142.50 | 143.00 | 142.00 | 142.50 | 142.50 | - | 727,226 |
| Jun 15, 2026 | 142.50 | 143.00 | 142.00 | 142.50 | 142.50 | - | 44,769 |
| Jun 12, 2026 | 142.50 | 144.00 | 142.00 | 142.50 | 142.50 | - | 484,139 |
| Jun 11, 2026 | 142.50 | 143.00 | 142.00 | 142.50 | 142.50 | - | 126,613 |
| Jun 10, 2026 | 143.00 | 144.00 | 142.00 | 142.50 | 142.50 | -0.35% | 286,175 |
| Jun 9, 2026 | 142.00 | 144.00 | 140.00 | 143.00 | 143.00 | - | 201,399 |
| Jun 8, 2026 | 141.50 | 143.30 | 136.00 | 143.00 | 143.00 | 1.06% | 221,249 |
| Jun 5, 2026 | 144.50 | 146.00 | 136.00 | 141.50 | 141.50 | -1.74% | 415,718 |
| Jun 4, 2026 | 153.00 | 155.00 | 144.00 | 144.00 | 144.00 | -5.88% | 195,620 |
| Jun 3, 2026 | 145.00 | 153.90 | 145.00 | 153.00 | 153.00 | 5.52% | 407,764 |
| Jun 2, 2026 | 144.00 | 146.00 | 144.00 | 145.00 | 145.00 | 0.69% | 227,216 |
| Jun 1, 2026 | 143.00 | 146.00 | 140.10 | 144.00 | 144.00 | 0.70% | 531,514 |
| May 29, 2026 | 142.00 | 144.00 | 142.00 | 143.00 | 143.00 | 0.70% | 228,993 |
| May 28, 2026 | 148.00 | 149.00 | 141.00 | 142.00 | 142.00 | -4.05% | 370,635 |
| May 27, 2026 | 152.00 | 154.00 | 147.50 | 148.00 | 148.00 | -1.99% | 244,283 |
| May 26, 2026 | 167.50 | 170.00 | 148.00 | 151.00 | 151.00 | -9.31% | 658,447 |
| 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 |