1. Share Prices

  2. Diaceutics PLC (DXRX)

140.00p-2.00 (-1.41%)09 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Diaceutics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025143.00p144.00p140.00p140.00p92,591
Sep 8, 2025143.00p146.00p142.00p142.00p17,876
Sep 5, 2025140.00p145.00p138.00p143.00p151,063
Sep 4, 2025140.00p142.00p140.00p140.00p85,724
Sep 3, 2025140.00p142.00p140.13p140.00p11,044
Sep 2, 2025140.00p142.00p140.00p140.00p109,346
Sep 1, 2025137.50p142.00p136.00p140.00p146,082
Aug 29, 2025137.50p140.00p135.00p137.50p161,786
Aug 28, 2025137.50p139.85p135.50p137.50p80,023
Aug 27, 2025137.50p139.50p137.00p137.50p88,119
Aug 26, 2025137.50p140.00p135.00p137.50p7,240
Aug 22, 2025137.50p137.30p137.25p137.50p8,953
Aug 21, 2025137.50p140.00p135.00p137.50p954
Aug 20, 2025137.50p140.00p135.00p137.50p52,811
Aug 19, 2025137.50p139.00p135.00p137.50p48,440
Aug 18, 2025137.50p140.00p135.00p137.50p422,052
Aug 15, 2025137.50p140.00p135.00p137.50p70,318
Aug 14, 2025137.50p140.00p135.00p137.50p463,766
Aug 13, 2025137.50p140.00p135.00p137.50p32,495
Aug 12, 2025137.50p139.90p136.79p137.50p452,241
Aug 11, 2025137.50p140.00p137.25p137.50p184,267
Aug 8, 2025137.50p137.70p137.10p137.50p114,198
Aug 7, 2025137.50p140.00p135.00p137.50p120,681
Aug 6, 2025137.50p140.00p135.00p137.50p18,895
Aug 5, 2025133.50p140.00p132.00p137.50p93,864
Aug 4, 2025133.50p135.00p132.00p133.50p128,690
Aug 1, 2025133.50p135.00p132.00p133.50p3,011
Jul 31, 2025133.50p135.00p132.00p133.50p9,186
Jul 30, 2025133.50p135.00p132.00p133.50p595,726
Jul 29, 2025133.50p135.00p133.00p135.00p64,647
Jul 28, 2025130.00p135.00p130.00p133.50p110,368
Jul 25, 2025130.00p133.00p130.02p130.00p272,184
Jul 24, 2025130.00p133.00p128.00p130.00p1,805,261
Jul 23, 2025130.00p130.00p128.01p130.00p19,255
Jul 22, 2025131.50p133.00p127.15p130.00p482,869
Jul 21, 2025129.00p130.00p127.00p127.00p111,869
Jul 18, 2025127.50p130.00p121.50p128.50p390,041
Jul 17, 2025121.50p129.90p119.00p119.00p53,409
Jul 16, 2025120.50p123.00p118.00p120.50p27,232
Jul 15, 2025116.50p122.70p114.00p121.50p76,440
Jul 14, 2025116.50p120.00p114.00p116.50p30,995
Jul 11, 2025116.50p120.00p113.00p119.00p12,199
Jul 10, 2025116.50p118.50p114.65p116.50p33,110
Jul 9, 2025116.50p118.00p114.60p116.50p316,421
Jul 8, 2025116.50p120.00p114.50p119.00p12,299
Jul 7, 2025116.50p120.00p113.00p116.50p15,976
Jul 4, 2025116.50p117.00p114.30p116.50p282,688
Jul 3, 2025116.50p120.00p113.00p116.50p172,837
Jul 2, 2025116.50p116.85p113.00p113.00p26,247
Jul 1, 2025117.50p120.00p113.00p116.50p41,642
12345
Showing 1 to 50 of 249

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.