Diaceutics PLC (AIM:DXRX)
London
· Delayed Price · Currency is GBP · Price in GBX 137.00
+1.50 (1.11%)
At close: Dec 5, 2025
Diaceutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 135.00 | 139.00 | 135.00 | 137.00 | 137.00 | 1.11% | 122,122 |
| Dec 4, 2025 | 136.00 | 136.00 | 135.00 | 135.50 | 135.50 | -0.37% | 259,335 |
| Dec 3, 2025 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | -1.45% | 171,267 |
| Dec 2, 2025 | 145.50 | 146.00 | 137.10 | 138.00 | 138.00 | -5.15% | 79,340 |
| Dec 1, 2025 | 150.90 | 152.00 | 145.00 | 145.50 | 145.50 | -3.64% | 47,427 |
| Nov 28, 2025 | 158.00 | 159.00 | 150.00 | 151.00 | 151.00 | -4.43% | 48,705 |
| Nov 27, 2025 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | -0.63% | 61,365 |
| Nov 26, 2025 | 159.00 | 158.33 | 158.00 | 159.00 | 159.00 | - | 20,002 |
| Nov 25, 2025 | 162.50 | 163.00 | 158.00 | 159.00 | 159.00 | -2.15% | 112,814 |
| Nov 24, 2025 | 163.00 | 163.00 | 162.00 | 162.50 | 162.50 | -0.31% | 97,428 |
| Nov 21, 2025 | 163.50 | 164.00 | 160.00 | 163.00 | 163.00 | -0.31% | 163,778 |
| Nov 20, 2025 | 163.50 | 164.00 | 163.00 | 163.50 | 163.50 | - | 90,094 |
| Nov 19, 2025 | 163.50 | 164.00 | 163.00 | 163.50 | 163.50 | - | 18,153 |
| Nov 18, 2025 | 163.50 | 164.00 | 163.00 | 163.50 | 163.50 | -0.30% | 210,418 |
| Nov 17, 2025 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | - | 7,038 |
| Nov 14, 2025 | 164.00 | 164.98 | 163.00 | 164.00 | 164.00 | - | 16,699 |
| Nov 13, 2025 | 164.00 | 165.00 | 163.25 | 164.00 | 164.00 | - | 95,127 |
| Nov 12, 2025 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | - | 60,000 |
| Nov 11, 2025 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | - | 82,209 |
| Nov 10, 2025 | 164.00 | 164.90 | 163.00 | 164.00 | 164.00 | - | 10,040 |
| Nov 7, 2025 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | - | 92,253 |
| Nov 6, 2025 | 162.50 | 165.00 | 160.00 | 164.00 | 164.00 | 0.92% | 261,174 |
| Nov 5, 2025 | 162.50 | 163.75 | 162.50 | 162.50 | 162.50 | - | 48,295 |
| Nov 4, 2025 | 162.50 | 164.00 | 161.00 | 162.50 | 162.50 | - | 111,053 |
| Nov 3, 2025 | 163.00 | 165.00 | 161.00 | 162.50 | 162.50 | -3.27% | 129,066 |
| Oct 31, 2025 | 163.00 | 168.00 | 161.00 | 168.00 | 168.00 | 4.02% | 56,952 |
| Oct 30, 2025 | 163.00 | 163.70 | 160.00 | 161.50 | 161.50 | -0.62% | 56,240 |
| Oct 29, 2025 | 160.50 | 165.00 | 160.00 | 162.50 | 162.50 | 1.25% | 39,991 |
| Oct 28, 2025 | 160.50 | 163.00 | 158.00 | 160.50 | 160.50 | - | 19,618 |
| Oct 27, 2025 | 160.50 | 162.50 | 160.70 | 160.50 | 160.50 | - | 29,391 |
| Oct 24, 2025 | 160.50 | 161.00 | 159.00 | 160.50 | 160.50 | - | 6,561 |
| Oct 23, 2025 | 160.50 | 163.00 | 158.00 | 160.50 | 160.50 | - | 17,884 |
| Oct 22, 2025 | 160.50 | 166.00 | 158.00 | 160.50 | 160.50 | - | 25,306 |
| Oct 21, 2025 | 161.50 | 165.00 | 158.00 | 160.50 | 160.50 | -0.62% | 61,799 |
| Oct 20, 2025 | 161.50 | 164.83 | 158.50 | 161.50 | 161.50 | - | 114,259 |
| Oct 17, 2025 | 160.00 | 164.00 | 158.00 | 161.50 | 161.50 | -0.31% | 552,117 |
| Oct 16, 2025 | 162.00 | 164.00 | 161.00 | 162.00 | 162.00 | -1.22% | 75,699 |
| Oct 15, 2025 | 162.00 | 164.00 | 161.80 | 164.00 | 164.00 | 1.23% | 27,478 |
| Oct 14, 2025 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | - | 41,318 |
| Oct 13, 2025 | 162.00 | 162.40 | 160.00 | 162.00 | 162.00 | - | 34,747 |
| Oct 10, 2025 | 162.00 | 162.00 | 161.22 | 162.00 | 162.00 | - | 101,565 |
| Oct 9, 2025 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | - | 37,097 |
| Oct 8, 2025 | 162.00 | 163.60 | 160.00 | 162.00 | 162.00 | - | 240,557 |
| Oct 7, 2025 | 165.50 | 167.00 | 161.00 | 162.00 | 162.00 | -1.82% | 103,684 |
| Oct 6, 2025 | 165.00 | 166.60 | 163.00 | 165.00 | 165.00 | - | 136,258 |
| Oct 3, 2025 | 165.00 | 166.60 | 164.55 | 165.00 | 165.00 | - | 26,079 |
| Oct 2, 2025 | 165.00 | 166.60 | 164.41 | 165.00 | 165.00 | - | 37,152 |
| Oct 1, 2025 | 165.00 | 167.00 | 164.26 | 165.00 | 165.00 | -0.60% | 53,331 |
| Sep 30, 2025 | 163.50 | 167.00 | 163.00 | 166.00 | 166.00 | 2.15% | 345,984 |
| Sep 29, 2025 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | - | 58,617 |
| Sep 26, 2025 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | -0.31% | 118,978 |
| Sep 25, 2025 | 160.00 | 165.00 | 160.00 | 163.00 | 163.00 | 1.88% | 324,606 |
| Sep 24, 2025 | 156.50 | 160.00 | 156.00 | 160.00 | 160.00 | 0.63% | 137,599 |
| Sep 23, 2025 | 152.00 | 159.00 | 151.00 | 159.00 | 159.00 | 4.61% | 156,156 |
| Sep 22, 2025 | 150.00 | 153.00 | 149.00 | 152.00 | 152.00 | 1.33% | 103,078 |
| Sep 19, 2025 | 146.50 | 151.50 | 145.00 | 150.00 | 150.00 | 2.04% | 1,172,604 |
| Sep 18, 2025 | 144.50 | 148.00 | 143.00 | 147.00 | 147.00 | 1.73% | 19,263 |
| Sep 17, 2025 | 144.00 | 146.00 | 143.00 | 144.50 | 144.50 | -2.36% | 30,502 |
| Sep 16, 2025 | 143.50 | 148.00 | 142.30 | 148.00 | 148.00 | 3.14% | 140,751 |
| Sep 15, 2025 | 143.50 | 148.00 | 142.00 | 143.50 | 143.50 | 0.35% | 161,490 |
| Sep 12, 2025 | 142.00 | 145.82 | 140.00 | 143.00 | 143.00 | 0.70% | 150,294 |
| Sep 11, 2025 | 142.00 | 144.00 | 140.00 | 142.00 | 142.00 | - | 143,189 |
| Sep 10, 2025 | 142.00 | 144.00 | 140.00 | 142.00 | 142.00 | 1.43% | 43,015 |
| Sep 9, 2025 | 143.00 | 144.00 | 140.00 | 140.00 | 140.00 | -1.41% | 92,592 |
| Sep 8, 2025 | 143.00 | 146.00 | 142.00 | 142.00 | 142.00 | -0.70% | 17,877 |
| Sep 5, 2025 | 140.00 | 145.00 | 138.00 | 143.00 | 143.00 | 2.14% | 151,063 |
| Sep 4, 2025 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | - | 85,725 |
| Sep 3, 2025 | 140.00 | 142.00 | 140.13 | 140.00 | 140.00 | - | 11,045 |
| Sep 2, 2025 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | - | 109,346 |
| Sep 1, 2025 | 137.50 | 142.00 | 136.00 | 140.00 | 140.00 | 1.82% | 146,082 |
| Aug 29, 2025 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | - | 161,787 |
| Aug 28, 2025 | 137.50 | 139.85 | 135.50 | 137.50 | 137.50 | - | 80,023 |
| Aug 27, 2025 | 137.50 | 139.50 | 137.00 | 137.50 | 137.50 | - | 88,119 |
| Aug 26, 2025 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | - | 7,240 |
| Aug 22, 2025 | 137.50 | 137.30 | 135.50 | 137.50 | 137.50 | - | 8,953 |
| Aug 21, 2025 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | - | 954 |
| Aug 20, 2025 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | - | 52,811 |
| Aug 19, 2025 | 137.50 | 139.00 | 135.00 | 137.50 | 137.50 | - | 48,440 |
| Aug 18, 2025 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | - | 422,053 |
| Aug 15, 2025 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | - | 70,318 |
| Aug 14, 2025 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | - | 463,766 |
| Aug 13, 2025 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | - | 32,496 |
| Aug 12, 2025 | 137.50 | 139.90 | 136.80 | 137.50 | 137.50 | - | 452,241 |
| Aug 11, 2025 | 137.50 | 140.00 | 137.25 | 137.50 | 137.50 | - | 184,268 |
| Aug 8, 2025 | 137.50 | 137.70 | 137.10 | 137.50 | 137.50 | - | 114,198 |
| Aug 7, 2025 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | - | 120,682 |
| Aug 6, 2025 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | - | 18,896 |
| Aug 5, 2025 | 133.50 | 140.00 | 132.00 | 137.50 | 137.50 | 3.00% | 93,865 |
| Aug 4, 2025 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | - | 128,691 |
| Aug 1, 2025 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | - | 3,012 |
| Jul 31, 2025 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | - | 9,186 |
| Jul 30, 2025 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | -1.11% | 595,726 |
| Jul 29, 2025 | 133.50 | 135.00 | 133.00 | 135.00 | 135.00 | 1.12% | 64,647 |
| Jul 28, 2025 | 130.00 | 135.00 | 130.00 | 133.50 | 133.50 | 2.69% | 110,369 |
| Jul 25, 2025 | 130.00 | 133.00 | 130.00 | 130.00 | 130.00 | - | 272,184 |
| Jul 24, 2025 | 130.00 | 133.00 | 128.00 | 130.00 | 130.00 | - | 1,805,261 |
| Jul 23, 2025 | 130.00 | 130.00 | 128.01 | 130.00 | 130.00 | - | 19,255 |
| Jul 22, 2025 | 131.50 | 133.00 | 127.15 | 130.00 | 130.00 | 2.36% | 482,870 |
| Jul 21, 2025 | 128.50 | 130.00 | 127.00 | 127.00 | 127.00 | -1.17% | 111,869 |
| Jul 18, 2025 | 127.50 | 130.00 | 121.50 | 128.50 | 128.50 | 7.98% | 390,042 |