Directa Plus Plc (AIM:DCTA)
London
· Delayed Price · Currency is GBP · Price in GBX 11.00
0.00 (0.01%)
Mar 6, 2026, 1:14 PM GMT
Directa Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.99 | 12.00 | 11.00 | 12.00 | - | 9.09% | 323 |
| Mar 5, 2026 | 11.50 | 12.00 | 11.00 | 11.00 | 11.00 | -4.35% | 38,266 |
| Mar 4, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 52,361 |
| Mar 3, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 4.55% | 34,466 |
| Mar 2, 2026 | 12.00 | 13.00 | 11.00 | 11.00 | 11.00 | -8.33% | 81,315 |
| Feb 27, 2026 | 12.50 | 13.50 | 12.00 | 12.00 | 12.00 | -11.11% | 143,910 |
| Feb 26, 2026 | 12.50 | 13.50 | 11.50 | 13.50 | 13.50 | 8.00% | 18,007 |
| Feb 25, 2026 | 12.00 | 13.00 | 11.00 | 12.50 | 12.50 | 8.70% | 190,131 |
| Feb 24, 2026 | 13.00 | 13.50 | 11.00 | 11.50 | 11.50 | -11.54% | 175,307 |
| Feb 23, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 21,899 |
| Feb 20, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 187,472 |
| Feb 19, 2026 | 14.50 | 14.50 | 11.00 | 13.00 | 13.00 | -10.34% | 413,827 |
| Feb 18, 2026 | 18.00 | 18.00 | 14.00 | 14.50 | 14.50 | -17.14% | 238,353 |
| Feb 17, 2026 | 19.00 | 20.00 | 17.00 | 17.50 | 17.50 | -7.89% | 322,842 |
| Feb 16, 2026 | 21.00 | 22.00 | 19.00 | 19.00 | 19.00 | -9.52% | 179,367 |
| Feb 13, 2026 | 20.50 | 22.00 | 20.00 | 21.00 | 21.00 | 2.44% | 110,214 |
| Feb 12, 2026 | 23.00 | 23.00 | 20.00 | 20.50 | 20.50 | -6.82% | 196,828 |
| Feb 11, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 10.00% | 154,815 |
| Feb 10, 2026 | 18.00 | 20.00 | 19.00 | 20.00 | 20.00 | 11.73% | 290,206 |
| Feb 9, 2026 | 16.00 | 18.80 | 15.50 | 17.90 | 17.90 | 11.87% | 369,330 |
| Feb 6, 2026 | 15.00 | 16.50 | 14.00 | 16.00 | 16.00 | 6.67% | 66,419 |
| Feb 5, 2026 | 14.00 | 16.00 | 14.00 | 15.00 | 15.00 | - | 19,631 |
| Feb 4, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | - | 20,024 |
| Feb 3, 2026 | 14.50 | 14.50 | 14.50 | 15.00 | 15.00 | 3.45% | 129,402 |
| Feb 2, 2026 | 13.90 | 14.50 | 13.40 | 14.50 | 14.50 | 3.57% | 379,059 |
| Jan 30, 2026 | 13.50 | 15.00 | 13.00 | 14.00 | 14.00 | 3.70% | 114,802 |
| Jan 29, 2026 | 13.25 | 14.00 | 12.50 | 13.50 | 13.50 | 1.89% | 179,110 |
| Jan 28, 2026 | 13.25 | 14.00 | 12.50 | 13.25 | 13.25 | - | 88,685 |
| Jan 27, 2026 | 12.00 | 13.50 | 11.00 | 13.25 | 13.25 | 10.42% | 113,485 |
| Jan 26, 2026 | 13.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 58,419 |
| Jan 23, 2026 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 139,334 |
| Jan 22, 2026 | 11.56 | 13.00 | 11.00 | 12.00 | 12.00 | - | 26,169 |
| Jan 21, 2026 | 12.50 | 13.00 | 11.00 | 12.00 | 12.00 | -4.00% | 146,331 |
| Jan 20, 2026 | 12.75 | 13.00 | 12.00 | 12.50 | 12.50 | -1.96% | 69,589 |
| Jan 19, 2026 | 12.50 | 13.40 | 12.00 | 12.75 | 12.75 | 2.00% | 230,191 |
| Jan 16, 2026 | 11.00 | 13.93 | 11.00 | 12.50 | 12.50 | 4.17% | 172,111 |
| Jan 15, 2026 | 11.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 14,748 |
| Jan 14, 2026 | 12.50 | 13.00 | 11.00 | 12.00 | 12.00 | -4.00% | 160,641 |
| Jan 13, 2026 | 12.92 | 13.00 | 12.00 | 12.50 | 12.50 | -3.85% | 213,359 |
| Jan 12, 2026 | 12.50 | 13.40 | 12.00 | 13.00 | 13.00 | 4.00% | 307,032 |
| Jan 9, 2026 | 12.75 | 14.00 | 11.00 | 12.50 | 12.50 | -1.96% | 618,852 |
| Jan 8, 2026 | 12.00 | 12.00 | 12.00 | 12.75 | 12.75 | 15.91% | 227,113 |
| Jan 7, 2026 | 13.25 | 14.00 | 9.00 | 11.00 | 11.00 | -18.52% | 569,976 |
| Jan 6, 2026 | 13.50 | 13.20 | 13.20 | 13.50 | 13.50 | 3.85% | 197,501 |
| Jan 5, 2026 | 10.75 | 15.00 | 10.50 | 13.00 | 13.00 | 23.81% | 1,115,788 |
| Jan 2, 2026 | 6.75 | 11.00 | 6.51 | 10.50 | 10.50 | 55.56% | 700,625 |
| Dec 31, 2025 | 6.95 | 7.00 | 6.60 | 6.75 | 6.75 | - | 36,440 |
| Dec 30, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 448,336 |
| Dec 29, 2025 | 6.79 | 6.50 | 6.50 | 6.75 | 6.75 | - | 312,980 |
| Dec 24, 2025 | 6.50 | 7.00 | 6.50 | 6.75 | 6.75 | - | 86,359 |
| Dec 23, 2025 | 6.75 | 6.73 | 6.50 | 6.75 | 6.75 | - | 55,107 |
| Dec 22, 2025 | 6.75 | 6.70 | 6.70 | 6.75 | 6.75 | - | 6,492 |
| Dec 19, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 4.65% | 48,851 |
| Dec 18, 2025 | 6.75 | 7.00 | 6.45 | 6.45 | 6.45 | -4.44% | 14,008 |
| Dec 17, 2025 | 7.00 | 7.00 | 7.00 | 6.75 | 6.75 | - | 10,100 |
| Dec 16, 2025 | 6.50 | 6.80 | 6.80 | 6.75 | 6.75 | -6.90% | 24,403 |
| Dec 15, 2025 | 7.25 | 7.95 | 6.50 | 7.25 | 7.25 | - | 22,465 |
| Dec 12, 2025 | 6.88 | 8.00 | 6.50 | 7.25 | 7.25 | 5.45% | 145,167 |
| Dec 11, 2025 | 6.88 | 7.00 | 7.00 | 6.88 | 6.88 | - | 20,000 |
| Dec 10, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Dec 9, 2025 | 6.88 | 6.75 | 6.75 | 6.88 | 6.88 | - | 3,980 |
| Dec 8, 2025 | 6.88 | 7.00 | 7.00 | 6.88 | 6.88 | - | 343 |
| 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 |