Directa Plus Plc (DCTA.L) LSE
5.50
-0.5(-8.33%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
5.50
-0.5(-8.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.5 | 5.5 | 5.5 | 6 | 5 | 104,377 |
| April 01, 2026 | 5.5 | 6 | 6 | 6 | 5 | 128,297 |
| March 31, 2026 | 6.5 | 5.5 | 5.5 | 7 | 5 | 141,980 |
| March 30, 2026 | 8 | 6 | 6 | 8 | 6 | 917,977 |
| March 27, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 7,749 |
| March 26, 2026 | 8.13 | 8.5 | 8.5 | 9 | 8 | 35,085 |
| March 25, 2026 | 9.25 | 8.13 | 8.13 | 9.25 | 8 | 619,696 |
| March 24, 2026 | 10.5 | 10 | 10 | 10.5 | 9.15 | 109,410 |
| March 23, 2026 | 10.25 | 10.25 | 10.25 | 10.5 | 10.25 | 5,572 |
| March 20, 2026 | 10.25 | 10.25 | 10.25 | 10.5 | 10 | 5,685 |
| March 19, 2026 | 10.3 | 10.25 | 10.25 | 10.5 | 10 | 41,794 |
| March 18, 2026 | 10.5 | 10.25 | 10.25 | 10.5 | 10.25 | 13,000 |
| March 17, 2026 | 10 | 10.25 | 10.25 | 11 | 10 | 47,475 |
| March 16, 2026 | 11.5 | 10.25 | 10.25 | 12 | 9.6 | 154,745 |
| March 13, 2026 | 12 | 11.78 | 11.78 | 12 | 10.6 | 43,784 |
| March 12, 2026 | 12 | 12 | 12 | 12.2 | 12 | 2,938 |
| March 11, 2026 | 12 | 12 | 12 | 13 | 11 | 80,111 |
| March 10, 2026 | 12 | 12 | 12 | 13 | 11 | 6,773 |
| March 09, 2026 | 12 | 12 | 12 | 12.26 | 11 | 7,594 |
| March 06, 2026 | 11.5 | 12 | 12 | 12.98 | 11 | 12,007 |
| March 05, 2026 | 11.5 | 11 | 11 | 12 | 11 | 47,656 |
| March 04, 2026 | 11.5 | 11.5 | 11.5 | 12 | 11 | 52,371 |
| March 03, 2026 | 11.5 | 11.5 | 11.5 | 12 | 11 | 34,465 |
| March 02, 2026 | 12 | 11 | 11 | 13 | 11 | 81,315 |
| February 27, 2026 | 12.5 | 12 | 12 | 13.5 | 12 | 143,910 |
| February 26, 2026 | 12.5 | 13.5 | 13.5 | 13.5 | 11.5 | 18,006 |
| February 25, 2026 | 11.5 | 12.5 | 12.5 | 13 | 11 | 190,131 |
| February 24, 2026 | 13 | 11.5 | 11.5 | 13.5 | 11 | 175,306 |
| February 23, 2026 | 13 | 13 | 13 | 13.5 | 12.5 | 21,900 |
| February 20, 2026 | 13 | 13 | 0 | 13.5 | 12.5 | 187,472 |
| February 19, 2026 | 14.5 | 13 | 0 | 14.5 | 11 | 413,827 |
| February 18, 2026 | 17.5 | 14.5 | 0 | 18 | 14 | 238,353 |
| February 17, 2026 | 19 | 17.5 | 0 | 20 | 17 | 322,841 |
| February 16, 2026 | 21 | 19 | 0 | 22 | 19 | 179,367 |
| February 13, 2026 | 20.5 | 21 | 0 | 22 | 20 | 110,215 |
| February 12, 2026 | 23 | 20.5 | 0 | 23 | 20 | 196,831 |
| February 11, 2026 | 21 | 22 | 0 | 24 | 20 | 155,364 |
| February 10, 2026 | 18.5 | 20 | 0 | 22 | 18 | 290,206 |
| February 09, 2026 | 16 | 17.9 | 0 | 18.8 | 15.5 | 386,701 |
| February 06, 2026 | 15 | 16 | 0 | 16.5 | 14 | 66,419 |
| February 05, 2026 | 15 | 15 | 0 | 16 | 14 | 22,131 |
| February 04, 2026 | 16 | 15 | 0 | 16 | 14 | 20,024 |
| February 03, 2026 | 14.5 | 15 | 0 | 16 | 14 | 129,403 |
| February 02, 2026 | 14 | 14.5 | 0 | 15 | 13.4 | 379,059 |
| January 30, 2026 | 13.4 | 14 | 0 | 15 | 13 | 114,802 |
| January 29, 2026 | 13.25 | 13.5 | 0 | 14 | 12.5 | 179,110 |
| January 28, 2026 | 13.25 | 13.25 | 0 | 14 | 12.5 | 88,685 |
| January 27, 2026 | 12 | 13.25 | 0 | 13.5 | 11 | 113,486 |
| January 26, 2026 | 12 | 12 | 0 | 13 | 11 | 58,419 |
| January 23, 2026 | 12 | 12 | 0 | 13 | 11 | 139,334 |
| January 22, 2026 | 12 | 12 | 0 | 13 | 11 | 31,222 |
| January 21, 2026 | 12.5 | 12 | 0 | 13 | 11 | 200,137 |
| January 20, 2026 | 12.75 | 12.5 | 0 | 13 | 12 | 69,589 |
| January 19, 2026 | 12.5 | 12.75 | 0 | 13.4 | 12 | 230,191 |
| January 16, 2026 | 12 | 12.5 | 0 | 13 | 11 | 172,111 |
| January 15, 2026 | 12 | 12 | 0 | 13 | 11 | 14,748 |
| January 14, 2026 | 12.5 | 12 | 0 | 13 | 11 | 160,641 |
| January 13, 2026 | 12.75 | 12.5 | 0 | 13 | 12 | 213,360 |
| January 12, 2026 | 13 | 13 | 0 | 13.4 | 12 | 307,032 |
| January 09, 2026 | 12.75 | 12.5 | 0 | 14 | 11 | 618,852 |