DCI Advisors Limited DCI
LSE · United Kingdom · Finance
GBp 4.800.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 4.80 | 0.00% | GBp 4.70 | GBp 4.85 | GBp 4.70 | 770.00K |
| 2026-09-29 | GBp 4.80 | 0.00% | GBp 4.70 | GBp 4.90 | GBp 4.70 | 306 |
| 2026-09-28 | GBp 4.80 | 0.00% | GBp 4.80 | GBp 4.80 | GBp 4.80 | 0 |
| 2026-09-25 | GBp 4.80 | 0.00% | GBp 4.70 | GBp 4.70 | GBp 4.70 | 61.22K |
| 2026-09-24 | GBp 4.80 | 0.00% | GBp 4.80 | GBp 4.80 | GBp 4.80 | 0 |
| 2026-09-23 | GBp 4.80 | 0.00% | GBp 4.70 | GBp 4.90 | GBp 4.76 | 28.81K |
| 2026-09-22 | GBp 4.80 | 0.00% | GBp 4.70 | GBp 4.90 | GBp 4.90 | 1.11K |
| 2026-09-21 | GBp 4.80 | 0.00% | GBp 4.70 | GBp 4.90 | GBp 4.90 | 6.89K |
| 2026-09-18 | GBp 4.80 | 0.00% | GBp 4.80 | GBp 4.80 | GBp 4.80 | 0 |
| 2026-09-17 | GBp 4.80 | +1.27% | GBp 4.70 | GBp 4.70 | GBp 4.70 | 49.09K |
| 2026-09-16 | GBp 4.74 | -1.25% | GBp 4.70 | GBp 4.74 | GBp 4.70 | 585.36K |
| 2026-09-15 | GBp 4.80 | 0.00% | GBp 4.70 | GBp 4.70 | GBp 4.70 | 100.05K |
| 2026-09-14 | GBp 4.80 | 0.00% | GBp 4.70 | GBp 4.70 | GBp 4.70 | 30.00K |
| 2026-09-11 | GBp 4.80 | 0.00% | GBp 4.70 | GBp 4.76 | GBp 4.76 | 34.93K |
| 2026-09-10 | GBp 4.80 | +2.13% | GBp 4.70 | GBp 4.80 | GBp 4.70 | 74.30K |
| 2026-09-09 | GBp 4.70 | -2.08% | GBp 4.70 | GBp 4.70 | GBp 4.70 | 100.00K |
| 2026-09-08 | GBp 4.80 | 0.00% | GBp 4.70 | GBp 4.71 | GBp 4.71 | 35.18K |
| 2026-09-07 | GBp 4.80 | 0.00% | GBp 4.70 | GBp 4.90 | GBp 4.70 | 93.73K |
| 2026-09-04 | GBp 4.80 | +2.13% | GBp 4.70 | GBp 4.90 | GBp 4.90 | 340 |
| 2026-09-03 | GBp 4.70 | -2.08% | GBp 4.70 | GBp 4.90 | GBp 4.70 | 65.96K |
| 2026-09-02 | GBp 4.80 | 0.00% | GBp 4.80 | GBp 4.80 | GBp 4.80 | 0 |
| 2026-09-01 | GBp 4.80 | 0.00% | GBp 4.70 | GBp 4.90 | GBp 4.90 | 344 |
| 2026-08-28 | GBp 4.80 | 0.00% | GBp 4.70 | GBp 4.90 | GBp 4.87 | 104.96K |
| 2026-08-27 | GBp 4.80 | 0.00% | GBp 4.70 | GBp 4.90 | GBp 4.90 | 155 |
| 2026-08-26 | GBp 4.80 | 0.00% | GBp 4.80 | GBp 4.80 | GBp 4.80 | 0 |
| 2026-08-25 | GBp 4.80 | +2.13% | GBp 4.65 | GBp 4.80 | GBp 4.70 | 908.08K |
| 2026-08-24 | GBp 4.70 | 0.00% | GBp 4.65 | GBp 4.80 | GBp 4.77 | 112.00K |
| 2026-08-21 | GBp 4.70 | 0.00% | GBp 4.65 | GBp 4.80 | GBp 4.60 | 1.41M |
| 2026-08-20 | GBp 4.70 | 0.00% | GBp 4.65 | GBp 4.80 | GBp 4.60 | 649 |
| 2026-08-19 | GBp 4.70 | 0.00% | GBp 4.65 | GBp 4.60 | GBp 4.60 | 100.00K |
| 2026-08-18 | GBp 4.70 | +2.17% | GBp 4.65 | GBp 4.70 | GBp 4.60 | 115.00K |
| 2026-08-17 | GBp 4.60 | -2.13% | GBp 4.65 | GBp 4.60 | GBp 4.60 | 100.10K |
| 2026-08-14 | GBp 4.70 | 0.00% | GBp 4.65 | GBp 4.78 | GBp 4.78 | 25.00K |
| 2026-08-13 | GBp 4.70 | 0.00% | GBp 4.65 | GBp 4.80 | GBp 4.60 | 510.35K |
| 2026-08-12 | GBp 4.70 | +1.08% | GBp 4.65 | GBp 4.80 | GBp 4.80 | 50.97K |
| 2026-08-11 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.65 | GBp 4.65 | 0 |
| 2026-08-10 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.65 | GBp 4.65 | 0 |
| 2026-08-07 | GBp 4.65 | +1.09% | GBp 4.60 | GBp 4.80 | GBp 4.80 | 660.06K |
| 2026-08-06 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.60 | GBp 4.60 | 0 |
| 2026-08-05 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.80 | GBp 4.80 | 100.00K |
| 2026-08-04 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.80 | GBp 4.54 | 5.41K |
| 2026-08-03 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.80 | GBp 4.77 | 85.75K |
| 2026-07-31 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.60 | GBp 4.60 | 0 |
| 2026-07-30 | GBp 4.60 | 0.00% | GBp 4.65 | GBp 4.80 | GBp 4.40 | 227.11K |
| 2026-07-29 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.78 | GBp 4.78 | 31.41K |
| 2026-07-28 | GBp 4.60 | 0.00% | GBp 4.65 | GBp 4.70 | GBp 4.50 | 5.10M |
| 2026-07-27 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.80 | GBp 4.60 | 61.91K |
| 2026-07-24 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.80 | GBp 4.80 | 1.00M |
| 2026-07-23 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.50 | GBp 4.45 | 9.60M |
| 2026-07-22 | GBp 4.60 | +2.22% | GBp 4.65 | GBp 4.60 | GBp 4.45 | 17.39K |
| 2026-07-21 | GBp 4.50 | -2.17% | GBp 4.60 | GBp 4.50 | GBp 4.50 | 2.90M |
| 2026-07-20 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.60 | GBp 4.60 | 0 |
| 2026-07-17 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.60 | GBp 4.60 | 0 |
| 2026-07-16 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.60 | GBp 4.60 | 197.50K |
| 2026-07-15 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.78 | GBp 4.45 | 1.63M |
| 2026-07-14 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.45 | GBp 4.45 | 18.80K |
| 2026-07-13 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.80 | GBp 4.80 | 42 |
| 2026-07-10 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.60 | GBp 4.60 | 3.00K |
| 2026-07-09 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.60 | GBp 4.60 | 0 |
| 2026-07-08 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.70 | GBp 4.70 | 44.77K |
| 2026-07-07 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.45 | GBp 4.45 | 73.53K |
| 2026-07-06 | GBp 4.60 | -3.36% | GBp 4.60 | GBp 4.80 | GBp 4.80 | 131.78K |
| 2026-07-03 | GBp 4.76 | +3.48% | GBp 4.60 | GBp 4.80 | GBp 4.40 | 245.24K |
| 2026-07-02 | GBp 4.60 | +2.22% | GBp 4.60 | GBp 4.80 | GBp 4.52 | 2.18M |
| 2026-07-01 | GBp 4.50 | -2.17% | GBp 4.60 | GBp 4.55 | GBp 4.40 | 564.00K |
| 2026-06-30 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.60 | GBp 4.60 | 0 |
| 2026-06-29 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.80 | GBp 4.40 | 250.06K |
| 2026-06-26 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.60 | GBp 4.60 | 0 |
| 2026-06-25 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.60 | GBp 4.60 | 0 |
| 2026-06-24 | GBp 4.60 | +4.55% | GBp 4.60 | GBp 4.40 | GBp 4.40 | 176.50K |
| 2026-06-23 | GBp 4.40 | -2.22% | GBp 4.60 | GBp 4.52 | GBp 4.40 | 710.00K |
| 2026-06-22 | GBp 4.50 | -3.23% | GBp 4.60 | GBp 4.50 | GBp 4.50 | 350.00K |
| 2026-06-19 | GBp 4.65 | 0.00% | GBp 4.60 | GBp 4.80 | GBp 4.50 | 120.04K |
| 2026-06-18 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.65 | GBp 4.65 | 0 |
| 2026-06-17 | GBp 4.65 | 0.00% | GBp 4.60 | GBp 4.80 | GBp 4.51 | 100.10K |
| 2026-06-16 | GBp 4.65 | 0.00% | GBp 4.60 | GBp 4.52 | GBp 4.50 | 240.00K |
| 2026-06-15 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.65 | GBp 4.65 | 0 |
| 2026-06-12 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.65 | GBp 4.65 | 0 |
| 2026-06-11 | GBp 4.65 | 0.00% | GBp 4.60 | GBp 4.80 | GBp 4.80 | 42 |
| 2026-06-10 | GBp 4.65 | 0.00% | GBp 4.60 | GBp 4.70 | GBp 4.53 | 582.61K |
| 2026-06-09 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.65 | GBp 4.65 | 0 |
| 2026-06-08 | GBp 4.65 | -1.06% | GBp 4.65 | GBp 4.65 | GBp 4.65 | 0 |
| 2026-06-05 | GBp 4.70 | 0.00% | GBp 4.70 | GBp 4.70 | GBp 4.70 | 0 |
| 2026-06-04 | GBp 4.70 | 0.00% | GBp 4.70 | GBp 4.70 | GBp 4.70 | 0 |
| 2026-06-03 | GBp 4.70 | -2.08% | GBp 4.60 | GBp 4.80 | GBp 4.80 | 40.00K |
| 2026-06-02 | GBp 4.80 | +3.23% | GBp 4.60 | GBp 4.80 | GBp 4.70 | 144.56K |
| 2026-06-01 | GBp 4.65 | +1.09% | GBp 4.55 | GBp 4.80 | GBp 4.80 | 500.02K |
| 2026-05-29 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.60 | GBp 4.60 | 0 |
| 2026-05-28 | GBp 4.60 | +0.44% | GBp 4.55 | GBp 4.80 | GBp 4.40 | 488.99K |
| 2026-05-27 | GBp 4.58 | +0.66% | GBp 4.55 | GBp 4.60 | GBp 4.30 | 3.33M |