Directa Plus Plc (AIM:DCTA)
London
· Delayed Price · Currency is GBP · Price in GBX 6.88
0.00 (0.00%)
At close: Dec 5, 2025
Directa Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.88 | 7.00 | 6.75 | 6.88 | 6.88 | - | 49,312 |
| Dec 4, 2025 | 6.88 | 7.00 | 7.00 | 6.88 | 6.88 | - | 7,857 |
| Dec 3, 2025 | 7.13 | 7.25 | 6.75 | 6.88 | 6.88 | -3.51% | 28,030 |
| Dec 2, 2025 | 7.13 | 7.25 | 7.00 | 7.13 | 7.13 | - | 89 |
| Dec 1, 2025 | 7.25 | 7.50 | 7.00 | 7.13 | 7.13 | -1.72% | 45,204 |
| Nov 28, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 69,303 |
| Nov 27, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 68,025 |
| Nov 26, 2025 | 7.25 | 7.48 | 7.00 | 7.25 | 7.25 | 3.57% | 25,704 |
| Nov 25, 2025 | 7.25 | 7.50 | 7.00 | 7.00 | 7.00 | -3.45% | 111,270 |
| Nov 24, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 79,556 |
| Nov 21, 2025 | 7.75 | 7.75 | 7.00 | 7.25 | 7.25 | -3.33% | 57,192 |
| Nov 20, 2025 | 7.25 | 7.78 | 7.00 | 7.50 | 7.50 | 3.45% | 103,957 |
| Nov 19, 2025 | 7.25 | 7.48 | 7.16 | 7.25 | 7.25 | - | 10,266 |
| Nov 18, 2025 | 7.25 | 7.48 | 7.00 | 7.25 | 7.25 | 3.57% | 28,930 |
| Nov 17, 2025 | 7.25 | 7.50 | 7.00 | 7.00 | 7.00 | -3.45% | 25,051 |
| Nov 14, 2025 | 7.50 | 7.95 | 7.00 | 7.25 | 7.25 | -3.33% | 18,697 |
| Nov 13, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 3,252 |
| Nov 12, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 48,779 |
| Nov 11, 2025 | 7.50 | 7.99 | 7.00 | 7.50 | 7.50 | - | 186,998 |
| Nov 10, 2025 | 7.75 | 8.50 | 7.00 | 7.50 | 7.50 | -3.23% | 65,090 |
| Nov 7, 2025 | 7.75 | 8.50 | 7.00 | 7.75 | 7.75 | - | 20,078 |
| Nov 6, 2025 | 7.75 | 8.50 | 7.00 | 7.75 | 7.75 | - | 95,303 |
| Nov 5, 2025 | 7.75 | 8.48 | 7.00 | 7.75 | 7.75 | - | 50,750 |
| Nov 4, 2025 | 7.75 | 8.48 | 7.00 | 7.75 | 7.75 | -8.82% | 12,630 |
| Nov 3, 2025 | 7.75 | 8.50 | 7.30 | 8.50 | 8.50 | 9.68% | 40,855 |
| Oct 31, 2025 | 7.75 | 8.50 | 7.00 | 7.75 | 7.75 | - | 7,617 |
| Oct 30, 2025 | 7.50 | 8.16 | 7.90 | 7.75 | 7.75 | 3.33% | 46,797 |
| Oct 29, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 23,950 |
| Oct 28, 2025 | 7.75 | 8.50 | 7.00 | 7.50 | 7.50 | -3.23% | 118,434 |
| Oct 27, 2025 | 7.75 | 8.50 | 7.00 | 7.75 | 7.75 | - | 59,169 |
| Oct 24, 2025 | 7.75 | 8.50 | 8.18 | 7.75 | 7.75 | - | 29,780 |
| Oct 23, 2025 | 8.00 | 9.00 | 7.00 | 7.75 | 7.75 | -3.13% | 21,098 |
| Oct 22, 2025 | 8.50 | 9.00 | 7.00 | 8.00 | 8.00 | -9.09% | 100,621 |
| Oct 21, 2025 | 8.50 | 9.00 | 8.00 | 8.80 | 8.80 | 10.00% | 49,669 |
| Oct 20, 2025 | 8.50 | 8.99 | 8.00 | 8.00 | 8.00 | -5.88% | 32,597 |
| Oct 17, 2025 | 8.63 | 9.25 | 8.99 | 8.50 | 8.50 | -1.45% | 1,210 |
| Oct 16, 2025 | 8.63 | 9.25 | 8.11 | 8.63 | 8.63 | -6.76% | 37,505 |
| Oct 15, 2025 | 8.63 | 9.25 | 8.00 | 9.25 | 9.25 | 7.25% | 89,839 |
| Oct 14, 2025 | 9.13 | 9.25 | 8.85 | 8.63 | 8.63 | -5.48% | 96,094 |
| Oct 13, 2025 | 9.25 | 9.50 | 9.00 | 9.13 | 9.13 | -1.35% | 148,465 |
| Oct 10, 2025 | 9.25 | 9.50 | 9.20 | 9.25 | 9.25 | - | 11,931 |
| Oct 9, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 5,172 |
| Oct 8, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 19,157 |
| Oct 7, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 15,892 |
| Oct 6, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 64,368 |
| Oct 3, 2025 | 9.25 | 9.50 | 9.01 | 9.25 | 9.25 | - | 167,488 |
| Oct 2, 2025 | 9.25 | 10.00 | 8.72 | 9.25 | 9.25 | -7.50% | 203,871 |
| Oct 1, 2025 | 10.25 | 10.70 | 9.50 | 10.00 | 10.00 | -2.44% | 117,453 |
| Sep 30, 2025 | 10.50 | 11.00 | 10.02 | 10.25 | 10.25 | -2.38% | 112,993 |
| Sep 29, 2025 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 2.44% | 274,321 |
| Sep 26, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 132,922 |
| Sep 25, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 12,195 |
| Sep 24, 2025 | 10.50 | 11.00 | 10.00 | 10.25 | 10.25 | -2.38% | 66,544 |
| Sep 23, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 2,490 |
| Sep 22, 2025 | 10.50 | 11.00 | 10.12 | 10.50 | 10.50 | - | 34,723 |
| Sep 19, 2025 | 10.50 | 11.00 | 10.75 | 10.50 | 10.50 | - | 15,335 |
| Sep 18, 2025 | 10.50 | 10.75 | 10.06 | 10.50 | 10.50 | - | 13,548 |
| Sep 17, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 3,592 |
| Sep 16, 2025 | 10.50 | 11.00 | 10.50 | 10.50 | 10.50 | - | 75,272 |
| Sep 15, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 623 |
| Sep 12, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | -4.55% | 11,796 |
| Sep 11, 2025 | 10.50 | 11.00 | 10.00 | 11.00 | 11.00 | 4.76% | 2,949 |
| Sep 10, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | -4.55% | 14,184 |
| Sep 9, 2025 | 10.50 | 11.00 | 10.00 | 11.00 | 11.00 | 4.76% | 19,839 |
| Sep 8, 2025 | 10.50 | 10.98 | 10.00 | 10.50 | 10.50 | -4.55% | 17,692 |
| Sep 5, 2025 | 10.50 | 11.00 | 10.00 | 11.00 | 11.00 | 4.76% | 11,056 |
| Sep 4, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | -12.50% | 12,211 |
| Sep 3, 2025 | 10.50 | 12.00 | 10.00 | 12.00 | 12.00 | 14.29% | 22,493 |
| Sep 2, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 12,814 |
| Sep 1, 2025 | 10.50 | 11.00 | 11.00 | 10.50 | 10.50 | - | 4,610 |
| Aug 29, 2025 | 10.50 | 10.03 | 10.02 | 10.50 | 10.50 | - | 3,050 |
| Aug 28, 2025 | 10.50 | 10.80 | 10.00 | 10.50 | 10.50 | - | 31,229 |
| Aug 27, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 439 |
| Aug 26, 2025 | 11.25 | 11.50 | 10.00 | 10.50 | 10.50 | -8.70% | 38,209 |
| Aug 22, 2025 | 11.50 | 11.50 | 10.50 | 11.50 | 11.50 | - | 62,844 |
| Aug 21, 2025 | 11.50 | 11.98 | 11.00 | 11.50 | 11.50 | - | 14,291 |
| Aug 20, 2025 | 11.75 | 12.00 | 11.00 | 11.50 | 11.50 | -2.13% | 8,502 |
| Aug 19, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 2.17% | 224,831 |
| Aug 18, 2025 | 11.50 | 12.00 | 11.50 | 11.50 | 11.50 | - | 32,157 |
| Aug 15, 2025 | 11.50 | 12.00 | 11.70 | 11.50 | 11.50 | - | 170,041 |
| Aug 14, 2025 | 11.50 | 12.00 | 11.16 | 11.50 | 11.50 | - | 156,328 |
| Aug 13, 2025 | 11.50 | 12.00 | 12.00 | 11.50 | 11.50 | - | 457 |
| Aug 12, 2025 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 41,983 |
| Aug 11, 2025 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 32,013 |
| Aug 8, 2025 | 10.50 | 12.00 | 10.95 | 11.50 | 11.50 | 9.52% | 337,878 |
| Aug 7, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 1,447 |
| Aug 6, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 11,588 |
| Aug 5, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 9,369 |
| Aug 4, 2025 | 9.75 | 11.00 | 9.00 | 10.50 | 10.50 | 6.06% | 303,305 |
| Aug 1, 2025 | 9.50 | 10.00 | 9.00 | 9.90 | 9.90 | 4.21% | 22,373 |
| Jul 31, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 15,338 |
| Jul 30, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 1,052 |
| Jul 29, 2025 | 9.75 | 10.50 | 9.00 | 9.50 | 9.50 | -2.56% | 8,853 |
| Jul 28, 2025 | 10.50 | 11.00 | 9.00 | 9.75 | 9.75 | -7.14% | 150,364 |
| Jul 25, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 35,542 |
| Jul 24, 2025 | 13.00 | 14.00 | 9.00 | 10.50 | 10.50 | -19.23% | 349,565 |
| Jul 23, 2025 | 13.00 | 14.00 | 13.96 | 13.00 | 13.00 | -4.41% | 2,183 |
| Jul 22, 2025 | 13.00 | 14.00 | 13.30 | 13.60 | 13.60 | 4.62% | 44,440 |
| Jul 21, 2025 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 38,170 |
| Jul 18, 2025 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | 2.36% | 9,508 |