DCI Advisors Limited (DCI.L) LSE

4.55

+0(+0.00%)

Updated at April 23 08:00AM

Currency In GBp

DCI.L Historical Return

If you invested 1000 GBp in DCI Advisors Limited (DCI.L) 10 years ago, it would be worth 541.67 GBp as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,166.67 GBp, while 1000 GBp invested 1 year ago would be worth 1,011.11 GBp. This corresponds to total returns of -45.83%, 16.67%, 1.11%, respectively, with annualized returns of -5.95%, 3.13%, 1.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DCI.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	4.55	4.55	4.55	4.55	4.3	52,800
April 21, 2026	4.3	4.55	4.55	4.55	4.3	2,698
April 20, 2026	4.8	4.55	4.55	4.8	4.3	17,566
April 17, 2026	4.3	4.55	4.55	4.55	4.3	13,021
April 16, 2026	4.55	4.55	4.55	4.55	4.25	16.08M
April 15, 2026	4.31	4.4	4.4	4.4	4.31	503,000
April 14, 2026	4.5	4.55	4.55	4.8	4.5	25,039
April 13, 2026	4.55	4.55	4.55	4.55	4.46	40,000
April 10, 2026	4.8	4.55	4.55	4.8	4.44	485,016
April 09, 2026	4.55	4.4	4.4	4.55	4.4	1.2M
April 08, 2026	4.55	4.5	4.5	4.55	4.4	200,000
April 07, 2026	4.8	4.55	4.55	4.8	4.55	45
April 02, 2026	4.55	4.55	4.55	4.55	4.4	200,000
April 01, 2026	4.55	4.4	4.4	4.55	4.4	525,000
March 31, 2026	4.55	4.55	4.55	4.55	4.3	200,000
March 30, 2026	4.55	4.55	4.55	4.55	4.55	610,000
March 27, 2026	4.55	4.3	4.3	4.8	4.3	10,016
March 26, 2026	4.55	4.3	4.55	4.55	4.3	42
March 25, 2026	4.55	4.4	4.4	4.55	4.3	177,000
March 24, 2026	4.55	4.55	4.55	4.55	4.55	2.05M
March 23, 2026	4.55	4.55	4.55	4.55	4.5	100,000
March 20, 2026	4.55	4.3	4.55	4.55	4.3	200,000
March 19, 2026	4.8	4.55	4.55	4.8	4.55	42
March 18, 2026	4.3	4.55	4.55	4.55	4.3	42
March 17, 2026	4.55	4.55	4.55	4.55	4.55	305,000
March 16, 2026	4.55	4.55	4.55	4.55	4.55	0
March 13, 2026	4.4	4.4	4.4	4.55	4.4	20,000
March 12, 2026	4.8	4.55	4.55	4.8	4.55	92
March 11, 2026	4.55	4.55	4.55	4.55	4.55	0
March 10, 2026	4.55	4.55	4.55	4.6	4.55	250,000
March 09, 2026	4.4	4.55	4.55	4.55	4.4	94,901
March 06, 2026	4.5	4.45	4.45	4.59	4.3	685,575
March 05, 2026	4.5	4.4	4.4	4.5	4.3	271,050
March 04, 2026	4.65	4.5	4.5	4.65	4.4	865,225
March 03, 2026	4.65	4.6	4.6	4.8	4.5	672,810
March 02, 2026	4.8	4.65	4.65	4.8	4.65	37
February 27, 2026	4.65	4.5	4.5	4.65	4.5	567,000
February 26, 2026	4.65	4.5	4.5	4.65	4.5	465,000
February 25, 2026	4.7	4.65	4.65	4.7	4.65	0
February 24, 2026	4.7	4.7	4.7	4.7	4.7	192,410
February 23, 2026	4.64	4.7	4.7	4.7	4.6	238,615
February 20, 2026	4.7	4.7	4.7	4.7	4.7	1.8M
February 19, 2026	4.7	4.7	4.7	4.7	4.6	65,000
February 18, 2026	4.7	4.7	4.7	4.8	4.7	78
February 17, 2026	4.65	4.7	4.7	4.8	4.6	213,798
February 16, 2026	4.6	4.6	4.6	4.7	4.6	1.3M
February 13, 2026	4.65	4.6	4.6	4.8	4.6	476,000
February 12, 2026	4.7	4.7	4.7	4.7	4.7	385,000
February 11, 2026	4.7	4.69	4.69	4.7	4.69	510,888
February 10, 2026	4.78	4.7	4.7	4.78	4.7	2.83M
February 09, 2026	4.85	4.7	4.7	4.85	4.6	2.58M
February 06, 2026	4.85	4.8	4.8	4.85	4.8	130,000
February 05, 2026	4.85	4.8	4.8	4.85	4.8	130,000
February 04, 2026	4.8	4.8	4.8	4.85	4.8	220,000
February 03, 2026	4.85	4.8	4.8	4.9	4.7	737,955
February 02, 2026	4.85	4.8	4.8	4.85	4.71	7,500
January 30, 2026	4.85	4.8	4.8	4.85	4.8	700,000
January 29, 2026	4.9	4.75	4.75	4.9	4.7	387,336
January 28, 2026	4.85	4.8	4.8	4.85	4.7	250,000
January 27, 2026	4.85	4.9	4.9	4.9	4.85	196,000