Diaceutics PLC (AIM:DXRX)
London · Delayed Price · Currency is GBP · Price in GBX 145.25
-3.75 (-2.52%)
Aug 12, 2026, 10:24 AM GMT
Diaceutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |