DCI Advisors Ltd (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 902.26 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,142.86 GBp, while 1000 GBp invested 1 year ago would be worth 1,000 GBp. This corresponds to total returns of -9.77%, 14.29%, 0%, respectively, with annualized returns of -1.02%, 2.71%, 0%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 4.7 | 4.8 | 4.8 | 4.8 | 4.7 | 140,100 |
| September 09, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 100,000 |
| September 08, 2026 | 4.7 | 4.8 | 4.8 | 4.8 | 4.7 | 35,177 |
| September 07, 2026 | 4.7 | 4.8 | 4.8 | 4.9 | 4.7 | 107,695 |
| September 04, 2026 | 4.9 | 4.8 | 4.8 | 4.9 | 4.7 | 405 |
| September 03, 2026 | 4.9 | 4.7 | 4.7 | 4.9 | 4.7 | 65,959 |
| September 02, 2026 | 4.7 | 4.8 | 4.8 | 4.8 | 4.7 | 0 |
| September 01, 2026 | 4.9 | 4.8 | 4.8 | 4.9 | 4.7 | 354 |
| August 28, 2026 | 4.9 | 4.8 | 4.8 | 4.9 | 4.7 | 104,959 |
| August 27, 2026 | 4.7 | 4.8 | 4.8 | 4.9 | 4.7 | 155 |
| August 25, 2026 | 4.8 | 4.8 | 4.8 | 4.8 | 4.65 | 1.72M |
| August 24, 2026 | 4.65 | 4.7 | 4.7 | 4.8 | 4.65 | 132,000 |
| August 21, 2026 | 4.7 | 4.7 | 4.7 | 4.8 | 4.6 | 1.43M |
| August 20, 2026 | 4.8 | 4.7 | 4.7 | 4.8 | 4.6 | 1,280 |
| August 19, 2026 | 4.65 | 4.7 | 4.7 | 4.7 | 4.6 | 200,000 |
| August 18, 2026 | 4.65 | 4.7 | 4.7 | 4.7 | 4.6 | 115,000 |
| August 17, 2026 | 4.65 | 4.6 | 4.6 | 4.65 | 4.6 | 100,100 |
| August 14, 2026 | 4.65 | 4.7 | 4.7 | 4.78 | 4.65 | 50,000 |
| August 13, 2026 | 4.8 | 4.7 | 4.7 | 4.8 | 4.6 | 510,351 |
| August 12, 2026 | 4.65 | 4.7 | 4.7 | 4.8 | 4.65 | 50,967 |
| August 11, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0 |
| August 10, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0 |
| August 07, 2026 | 4.6 | 4.65 | 4.65 | 4.8 | 4.6 | 860,065 |
| August 06, 2026 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0 |
| August 05, 2026 | 4.6 | 4.6 | 4.6 | 4.8 | 4.6 | 200,000 |
| August 04, 2026 | 4.8 | 4.6 | 4.6 | 4.8 | 4.54 | 5,406 |
| August 03, 2026 | 4.8 | 4.6 | 4.6 | 4.8 | 4.6 | 85,927 |
| July 31, 2026 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0 |
| July 30, 2026 | 4.8 | 4.6 | 4.6 | 4.8 | 4.4 | 229,220 |
| July 29, 2026 | 4.6 | 4.6 | 4.6 | 4.78 | 4.6 | 31,413 |
| July 28, 2026 | 4.65 | 4.6 | 4.6 | 4.7 | 4.5 | 5.1M |
| July 27, 2026 | 4.8 | 4.6 | 4.6 | 4.8 | 4.6 | 103,783 |
| July 24, 2026 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 1M |
| July 23, 2026 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 9.6M |
| July 22, 2026 | 4.65 | 4.6 | 4.6 | 4.65 | 4.45 | 26,085 |
| July 21, 2026 | 4.6 | 4.5 | 4.5 | 4.6 | 4.5 | 2M |
| July 20, 2026 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0 |
| July 17, 2026 | 4.65 | 4.6 | 4.6 | 4.65 | 4.6 | 0 |
| July 16, 2026 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 395,000 |
| July 15, 2026 | 4.6 | 4.6 | 4.6 | 4.78 | 4.45 | 1.63M |
| July 14, 2026 | 4.6 | 4.6 | 4.6 | 4.6 | 4.45 | 18,795 |
| July 13, 2026 | 4.8 | 4.6 | 4.6 | 4.8 | 4.6 | 52 |
| July 10, 2026 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 6,000 |
| July 09, 2026 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0 |
| July 08, 2026 | 4.7 | 4.6 | 4.6 | 4.7 | 4.6 | 84,771 |
| July 07, 2026 | 4.6 | 4.6 | 4.6 | 4.6 | 4.45 | 73,529 |
| July 06, 2026 | 4.6 | 4.6 | 4.6 | 4.8 | 4.6 | 210,664 |
| July 03, 2026 | 4.8 | 4.76 | 4.76 | 4.8 | 4.4 | 375,241 |
| July 02, 2026 | 4.7 | 4.6 | 4.6 | 4.8 | 4.52 | 1.53M |
| July 01, 2026 | 4.6 | 4.5 | 4.5 | 4.6 | 4.4 | 80,000 |
| June 30, 2026 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0 |
| June 29, 2026 | 4.8 | 4.6 | 4.6 | 4.8 | 4.4 | 500,056 |
| June 26, 2026 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0 |
| June 25, 2026 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0 |
| June 24, 2026 | 4.4 | 4.6 | 4.6 | 4.6 | 4.4 | 276,300 |
| June 23, 2026 | 4.6 | 4.4 | 4.4 | 4.6 | 4.4 | 710,000 |
| June 22, 2026 | 4.6 | 4.5 | 4.5 | 4.6 | 4.5 | 350,000 |
| 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 |
AD
