DCI Advisors Limited (DCI.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DCI.L Historical Return
If you invested 1000 GBp in DCI Advisors Limited (DCI.L) 10 years ago, it would be worth 668.6 GBp as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,069.77 GBp, while 1000 GBp invested 1 year ago would be worth 958.33 GBp. This corresponds to total returns of -33.14%, 6.98%, -4.17%, respectively, with annualized returns of -3.94%, 1.36%, -4.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DCI.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 19, 2026 | 4.6 | 4.65 | 4.65 | 4.8 | 4.5 | 120,043 |
| June 18, 2026 | 4.6 | 4.65 | 4.65 | 4.65 | 4.6 | 0 |
| June 17, 2026 | 4.8 | 4.65 | 4.65 | 4.8 | 4.51 | 200,096 |
| June 16, 2026 | 4.6 | 4.65 | 4.65 | 4.65 | 4.5 | 285,000 |
| June 15, 2026 | 4.6 | 4.65 | 4.65 | 4.65 | 4.6 | 0 |
| June 12, 2026 | 4.6 | 4.65 | 4.65 | 4.65 | 4.6 | 0 |
| June 11, 2026 | 4.8 | 4.65 | 4.65 | 4.8 | 4.6 | 43 |
| June 10, 2026 | 4.6 | 4.65 | 4.65 | 4.7 | 4.53 | 950,813 |
| June 09, 2026 | 4.6 | 4.65 | 4.65 | 4.65 | 4.6 | 0 |
| June 08, 2026 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0 |
| June 05, 2026 | 4.6 | 4.7 | 4.7 | 4.7 | 4.6 | 0 |
| June 04, 2026 | 4.6 | 4.7 | 4.7 | 4.7 | 4.6 | 0 |
| June 03, 2026 | 4.8 | 4.7 | 4.7 | 4.8 | 4.7 | 80,000 |
| June 02, 2026 | 4.6 | 4.8 | 4.8 | 4.8 | 4.6 | 169,116 |
| June 01, 2026 | 4.8 | 4.65 | 4.65 | 4.8 | 4.55 | 1M |
| May 29, 2026 | 4.55 | 4.6 | 4.6 | 4.6 | 4.55 | 0 |
| May 28, 2026 | 4.55 | 4.6 | 4.6 | 4.8 | 4.4 | 533,584 |
| May 27, 2026 | 4.55 | 4.58 | 4.58 | 4.6 | 4.3 | 1.83M |
| May 26, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0 |
| May 22, 2026 | 4.8 | 4.55 | 4.55 | 4.8 | 4.55 | 100,017 |
| May 20, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0 |
| May 19, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.4 | 350,253 |
| May 18, 2026 | 4.3 | 4.6 | 4.6 | 4.8 | 4.3 | 79,346 |
| May 15, 2026 | 4.55 | 4.55 | 4.55 | 4.8 | 4.42 | 30,228 |
| May 14, 2026 | 4.8 | 4.55 | 4.55 | 4.8 | 4.55 | 8,012 |
| May 13, 2026 | 4.8 | 4.55 | 4.55 | 4.8 | 4.35 | 26,377 |
| May 12, 2026 | 4.55 | 4.55 | 4.55 | 4.8 | 4.32 | 785,042 |
| May 11, 2026 | 4.8 | 4.5 | 4.5 | 4.8 | 4.5 | 617,103 |
| May 08, 2026 | 4.8 | 4.55 | 4.55 | 4.8 | 4.5 | 325,288 |
| May 07, 2026 | 4.8 | 4.5 | 4.5 | 4.8 | 4.3 | 509,530 |
| May 06, 2026 | 4.8 | 4.5 | 4.5 | 4.8 | 4.3 | 283,201 |
| May 05, 2026 | 4.8 | 4.6 | 4.6 | 4.8 | 4.55 | 20,022 |
| May 01, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0 |
| April 30, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0 |
| April 29, 2026 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0 |
| April 28, 2026 | 4.3 | 4.55 | 4.55 | 4.8 | 4.25 | 5.5M |
| April 27, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.3 | 44,032 |
| April 24, 2026 | 4.8 | 4.55 | 4.55 | 4.8 | 4.3 | 1.55M |
| April 23, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0 |
| 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 |
AD
