If you invested 1000 GBp in DCI Advisors Limited (DCI.L) 10 years ago, it would be worth 859.81 GBp as of August 01, 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 -14.02%, 6.98%, -4.17%, respectively, with annualized returns of -1.5%, 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.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |