DCI Advisors Limited (DCI.L) LSE

4.70

+0.05(+1.08%)

Updated at June 02 11:00AM

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 648.28 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,119.05 GBp, while 1000 GBp invested 1 year ago would be worth 979.17 GBp. This corresponds to total returns of -35.17%, 11.9%, -2.08%, respectively, with annualized returns of -4.24%, 2.27%, -2.08%.

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
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
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