Diaceutics Plc DXRX
LSE · United Kingdom · Health Technology
GBp 191.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 191.50 | 0.00% | GBp 190.30 | GBp 193.00 | GBp 190.00 | 225.00K |
| 2026-09-30 | GBp 191.50 | +1.59% | GBp 188.50 | GBp 193.00 | GBp 188.66 | 289.78K |
| 2026-09-29 | GBp 188.50 | -1.57% | GBp 191.50 | GBp 193.00 | GBp 185.00 | 104.43K |
| 2026-09-28 | GBp 191.50 | -0.78% | GBp 191.50 | GBp 193.00 | GBp 190.00 | 102.83K |
| 2026-09-25 | GBp 193.00 | 0.00% | GBp 191.50 | GBp 193.20 | GBp 185.86 | 939.05K |
| 2026-09-24 | GBp 193.00 | +0.78% | GBp 192.50 | GBp 197.00 | GBp 190.00 | 543.74K |
| 2026-09-23 | GBp 191.50 | +2.96% | GBp 186.50 | GBp 193.00 | GBp 185.00 | 669.72K |
| 2026-09-22 | GBp 186.00 | +9.41% | GBp 172.50 | GBp 190.00 | GBp 170.00 | 1.31M |
| 2026-09-21 | GBp 170.00 | 0.00% | GBp 167.50 | GBp 175.00 | GBp 167.00 | 290.25K |
| 2026-09-18 | GBp 170.00 | +3.03% | GBp 162.50 | GBp 170.00 | GBp 160.00 | 147.85K |
| 2026-09-17 | GBp 165.00 | +3.13% | GBp 160.00 | GBp 167.00 | GBp 157.00 | 148.70K |
| 2026-09-16 | GBp 160.00 | 0.00% | GBp 160.00 | GBp 163.00 | GBp 157.00 | 27.10K |
| 2026-09-15 | GBp 160.00 | 0.00% | GBp 160.00 | GBp 163.00 | GBp 158.55 | 2.86K |
| 2026-09-14 | GBp 160.00 | +1.27% | GBp 158.00 | GBp 163.00 | GBp 156.00 | 67.09K |
| 2026-09-11 | GBp 158.00 | +2.60% | GBp 154.00 | GBp 159.90 | GBp 152.77 | 201.00K |
| 2026-09-10 | GBp 154.00 | -0.65% | GBp 154.00 | GBp 156.00 | GBp 152.00 | 24.04K |
| 2026-09-09 | GBp 155.00 | +5.44% | GBp 156.00 | GBp 158.00 | GBp 151.00 | 102.62K |
| 2026-09-08 | GBp 147.00 | -1.01% | GBp 148.50 | GBp 158.00 | GBp 147.00 | 121.08K |
| 2026-09-07 | GBp 148.50 | +1.37% | GBp 146.50 | GBp 150.00 | GBp 143.00 | 81.58K |
| 2026-09-04 | GBp 146.50 | 0.00% | GBp 147.00 | GBp 150.00 | GBp 147.56 | 106.38K |
| 2026-09-03 | GBp 146.50 | 0.00% | GBp 146.50 | GBp 150.00 | GBp 143.00 | 17.78K |
| 2026-09-02 | GBp 146.50 | -0.68% | GBp 147.50 | GBp 150.00 | GBp 143.00 | 38.99K |
| 2026-09-01 | GBp 147.50 | +2.79% | GBp 143.50 | GBp 150.00 | GBp 142.00 | 86.38K |
| 2026-08-28 | GBp 143.50 | 0.00% | GBp 143.50 | GBp 145.00 | GBp 142.00 | 12.27K |
| 2026-08-27 | GBp 143.50 | -2.71% | GBp 147.50 | GBp 150.00 | GBp 142.00 | 49.13K |
| 2026-08-26 | GBp 147.50 | +2.79% | GBp 143.50 | GBp 150.00 | GBp 144.90 | 73.44K |
| 2026-08-25 | GBp 143.50 | +2.87% | GBp 141.00 | GBp 145.00 | GBp 141.30 | 161.55K |
| 2026-08-24 | GBp 139.50 | +0.72% | GBp 138.50 | GBp 142.00 | GBp 137.00 | 209.39K |
| 2026-08-21 | GBp 138.50 | +1.09% | GBp 140.00 | GBp 142.00 | GBp 137.00 | 22.37K |
| 2026-08-20 | GBp 137.00 | -4.20% | GBp 139.00 | GBp 142.00 | GBp 137.00 | 37.47K |
| 2026-08-19 | GBp 143.00 | +0.70% | GBp 142.00 | GBp 143.00 | GBp 136.00 | 67.02K |
| 2026-08-18 | GBp 142.00 | -2.07% | GBp 142.00 | GBp 144.00 | GBp 140.00 | 41.95K |
| 2026-08-17 | GBp 145.00 | +0.69% | GBp 144.00 | GBp 146.00 | GBp 141.00 | 31.62K |
| 2026-08-14 | GBp 144.00 | -0.35% | GBp 144.50 | GBp 146.00 | GBp 142.33 | 415 |
| 2026-08-13 | GBp 144.50 | +2.12% | GBp 141.50 | GBp 150.00 | GBp 140.00 | 86.20K |
| 2026-08-12 | GBp 141.50 | -5.03% | GBp 149.00 | GBp 150.00 | GBp 140.00 | 112.36K |
| 2026-08-11 | GBp 149.00 | -1.97% | GBp 153.50 | GBp 155.00 | GBp 148.00 | 80.76K |
| 2026-08-10 | GBp 152.00 | -0.65% | GBp 153.00 | GBp 159.00 | GBp 151.00 | 239.28K |
| 2026-08-07 | GBp 153.00 | +2.34% | GBp 149.50 | GBp 155.00 | GBp 149.00 | 80.72K |
| 2026-08-06 | GBp 149.50 | +3.10% | GBp 147.50 | GBp 152.00 | GBp 145.00 | 25.12K |
| 2026-08-05 | GBp 145.00 | +0.35% | GBp 144.50 | GBp 149.00 | GBp 143.00 | 60.14K |
| 2026-08-04 | GBp 144.50 | -1.03% | GBp 145.50 | GBp 147.00 | GBp 143.00 | 70.21K |
| 2026-08-03 | GBp 146.00 | +1.74% | GBp 143.50 | GBp 147.00 | GBp 143.33 | 328.39K |
| 2026-07-31 | GBp 143.50 | +5.13% | GBp 136.50 | GBp 145.00 | GBp 137.00 | 333.09K |
| 2026-07-30 | GBp 136.50 | +3.41% | GBp 132.00 | GBp 138.00 | GBp 131.00 | 2.72M |
| 2026-07-29 | GBp 132.00 | +4.35% | GBp 131.50 | GBp 135.00 | GBp 129.12 | 4.02M |
| 2026-07-28 | GBp 126.50 | -1.17% | GBp 129.00 | GBp 130.00 | GBp 125.00 | 56.98K |
| 2026-07-27 | GBp 128.00 | -0.78% | GBp 129.00 | GBp 130.00 | GBp 128.00 | 64.50K |
| 2026-07-24 | GBp 129.00 | +0.39% | GBp 128.50 | GBp 130.00 | GBp 128.00 | 78.55K |
| 2026-07-23 | GBp 128.50 | -2.65% | GBp 132.00 | GBp 132.00 | GBp 128.10 | 75.49K |
| 2026-07-22 | GBp 132.00 | -0.38% | GBp 132.50 | GBp 133.00 | GBp 131.00 | 73.46K |
| 2026-07-21 | GBp 132.50 | 0.00% | GBp 132.50 | GBp 133.00 | GBp 132.00 | 19.49K |
| 2026-07-20 | GBp 132.50 | -1.85% | GBp 135.00 | GBp 136.00 | GBp 132.00 | 57.98K |
| 2026-07-17 | GBp 135.00 | +0.37% | GBp 134.00 | GBp 136.00 | GBp 133.00 | 16.60K |
| 2026-07-16 | GBp 134.50 | -0.74% | GBp 135.50 | GBp 136.00 | GBp 133.00 | 18.81K |
| 2026-07-15 | GBp 135.50 | -3.90% | GBp 140.50 | GBp 142.00 | GBp 135.00 | 75.29K |
| 2026-07-14 | GBp 141.00 | -0.70% | GBp 142.00 | GBp 142.50 | GBp 138.00 | 26.71K |
| 2026-07-13 | GBp 142.00 | -0.35% | GBp 142.50 | GBp 145.00 | GBp 140.00 | 20.26K |
| 2026-07-10 | GBp 142.50 | -0.70% | GBp 143.50 | GBp 145.00 | GBp 142.00 | 17.26K |
| 2026-07-09 | GBp 143.50 | 0.00% | GBp 143.50 | GBp 144.93 | GBp 142.00 | 8.31K |
| 2026-07-08 | GBp 143.50 | -1.71% | GBp 146.00 | GBp 147.00 | GBp 142.00 | 51.06K |
| 2026-07-07 | GBp 146.00 | -0.34% | GBp 146.50 | GBp 148.00 | GBp 145.00 | 54.31K |
| 2026-07-06 | GBp 146.50 | +0.34% | GBp 146.00 | GBp 148.00 | GBp 145.00 | 15.92K |
| 2026-07-03 | GBp 146.00 | 0.00% | GBp 146.00 | GBp 147.00 | GBp 145.00 | 20.58K |
| 2026-07-02 | GBp 146.00 | 0.00% | GBp 146.00 | GBp 147.00 | GBp 145.07 | 13.25K |
| 2026-07-01 | GBp 146.00 | 0.00% | GBp 146.00 | GBp 148.00 | GBp 145.00 | 31.61K |
| 2026-06-30 | GBp 146.00 | +1.04% | GBp 145.00 | GBp 147.00 | GBp 144.00 | 37.58K |
| 2026-06-29 | GBp 144.50 | -0.34% | GBp 145.00 | GBp 148.00 | GBp 144.00 | 13.35K |
| 2026-06-26 | GBp 145.00 | 0.00% | GBp 145.00 | GBp 146.00 | GBp 144.00 | 18.13K |
| 2026-06-25 | GBp 145.00 | 0.00% | GBp 145.00 | GBp 146.00 | GBp 144.00 | 52.34K |
| 2026-06-24 | GBp 145.00 | +0.35% | GBp 144.50 | GBp 146.00 | GBp 144.00 | 80.49K |
| 2026-06-23 | GBp 144.50 | -2.69% | GBp 148.50 | GBp 150.00 | GBp 143.00 | 285.72K |
| 2026-06-22 | GBp 148.50 | +0.34% | GBp 148.00 | GBp 150.00 | GBp 146.00 | 223.76K |
| 2026-06-19 | GBp 148.00 | +1.37% | GBp 146.00 | GBp 150.00 | GBp 142.71 | 851.45K |
| 2026-06-18 | GBp 146.00 | +2.10% | GBp 143.00 | GBp 147.40 | GBp 142.00 | 383.40K |
| 2026-06-17 | GBp 143.00 | +0.35% | GBp 142.50 | GBp 144.00 | GBp 142.00 | 782.76K |
| 2026-06-16 | GBp 142.50 | 0.00% | GBp 142.50 | GBp 143.00 | GBp 142.00 | 727.23K |
| 2026-06-15 | GBp 142.50 | 0.00% | GBp 142.50 | GBp 143.00 | GBp 142.00 | 44.77K |
| 2026-06-12 | GBp 142.50 | 0.00% | GBp 142.50 | GBp 144.00 | GBp 142.00 | 484.14K |
| 2026-06-11 | GBp 142.50 | 0.00% | GBp 142.50 | GBp 143.00 | GBp 142.00 | 126.61K |
| 2026-06-10 | GBp 142.50 | -0.35% | GBp 143.00 | GBp 144.00 | GBp 142.00 | 286.17K |
| 2026-06-09 | GBp 143.00 | 0.00% | GBp 142.00 | GBp 144.00 | GBp 140.00 | 201.40K |
| 2026-06-08 | GBp 143.00 | +1.06% | GBp 141.50 | GBp 143.30 | GBp 136.00 | 221.25K |
| 2026-06-05 | GBp 141.50 | -1.74% | GBp 144.50 | GBp 146.00 | GBp 136.00 | 415.72K |
| 2026-06-04 | GBp 144.00 | -5.88% | GBp 153.00 | GBp 155.00 | GBp 144.00 | 195.62K |
| 2026-06-03 | GBp 153.00 | +5.52% | GBp 145.00 | GBp 153.90 | GBp 145.00 | 407.76K |
| 2026-06-02 | GBp 145.00 | +0.69% | GBp 144.00 | GBp 146.00 | GBp 144.00 | 227.22K |
| 2026-06-01 | GBp 144.00 | +0.70% | GBp 143.00 | GBp 146.00 | GBp 140.08 | 531.51K |
| 2026-05-29 | GBp 143.00 | +0.70% | GBp 142.00 | GBp 144.00 | GBp 142.00 | 228.99K |
| 2026-05-28 | GBp 142.00 | -4.05% | GBp 148.00 | GBp 149.00 | GBp 141.00 | 370.63K |