UK markets closed

Directa Plus Plc (DCTA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
19.00+0.30 (+1.60%)
At close: 04:35PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202418.7019.0018.6819.0019.0010,478
02 May 202418.7019.0018.4118.7018.703,307
01 May 202418.7019.1018.4018.7018.701,139
30 Apr 202418.7018.9718.4018.7018.7021,332
29 Apr 202418.7018.7018.4118.7018.7021,588
26 Apr 202418.7019.0018.4018.7018.7011,004
25 Apr 202419.2020.0018.0018.7018.7010,034
24 Apr 202419.2020.0018.4219.2019.2016,749
23 Apr 202419.2020.0018.4019.2019.2015,514
22 Apr 202419.2020.0019.1820.0020.0021,090
19 Apr 202419.2020.0018.4020.0020.0026,287
18 Apr 202419.2019.9318.4018.5018.5015,099
17 Apr 202419.2019.3418.4019.2019.2038,012
16 Apr 202419.2019.5818.4219.2019.2010,480
15 Apr 202419.0020.0019.4719.2019.2017,943
12 Apr 202419.5021.0018.2620.4020.40687,301
11 Apr 202419.5020.0019.0019.5019.5028,000
10 Apr 202419.5020.0019.0319.5019.5026,849
09 Apr 202419.0020.0019.0019.5019.5096,615
08 Apr 202419.0020.0019.4019.0019.0059,055
05 Apr 202419.5019.0619.0019.0019.00108,959
04 Apr 202419.5020.0019.0019.5019.5014,184
03 Apr 202419.0020.0018.3019.5019.5032,828
02 Apr 202419.0020.0018.0019.0019.0010,064
28 Mar 202419.5020.0019.0019.0019.0054,821
27 Mar 202419.5020.0019.0020.0020.0038,751
26 Mar 202419.5020.0019.1219.5019.5021,885
25 Mar 202419.5020.0019.0020.0020.0060,100
22 Mar 202418.7520.0018.0019.0019.0021,817
21 Mar 202417.7519.0017.0019.0019.0091,110
20 Mar 202417.7518.5017.0017.7517.7520,925
19 Mar 202417.7517.9017.0017.7517.752,710
18 Mar 202417.7518.4417.0017.7517.75209,240
15 Mar 202417.5018.0017.3317.7517.757,177
14 Mar 202417.5018.0017.0017.2017.2062,837
13 Mar 202417.5017.9817.0017.5017.5012,287
12 Mar 202417.2517.5017.3317.5017.508,588
11 Mar 202417.7517.9017.0017.6017.6053,826
08 Mar 202417.5018.0017.5017.9017.9054,808
07 Mar 202418.5019.0017.0017.5017.5015,880
06 Mar 202418.5018.2018.0018.0018.0061,368
05 Mar 202418.5019.0018.0018.5018.5013,484
04 Mar 202418.2519.0018.0018.5018.50168,575
01 Mar 202418.2518.5018.0018.2518.2527,639
29 Feb 202418.2518.5018.0018.0018.0040,784
28 Feb 202418.5019.0018.0018.2518.2539,898
27 Feb 202418.5019.0018.0018.5018.5023,088
26 Feb 202419.3019.6017.0018.5018.5067,715
23 Feb 202419.3019.6019.0019.3019.3030,100
22 Feb 202419.3019.6019.0019.3019.3076,459
21 Feb 202419.0020.0019.0019.3019.30223,371
20 Feb 202417.5019.0017.0019.0019.00179,644
19 Feb 202416.7518.0017.0017.0017.00119,525
16 Feb 202416.7517.5016.3616.7516.7521,265
15 Feb 202416.5017.6016.0017.6017.6052,765
14 Feb 202416.5017.0016.0016.5016.5092,661
13 Feb 202417.5017.9416.0016.0016.0051,857
12 Feb 202418.0018.7017.0017.5017.5056,949
09 Feb 202416.5017.0016.0017.0017.0072,870
08 Feb 202418.5018.7016.0016.5016.50105,871
07 Feb 202419.5020.0018.2518.8018.8061,857
06 Feb 202419.5020.0019.2619.5019.502,865
05 Feb 202420.3020.6019.0019.0019.0075,742
02 Feb 202420.3020.6020.0020.3020.3030,679
01 Feb 202420.5021.0020.0020.3020.30149,057
31 Jan 202424.5024.0520.0020.5020.50421,000
30 Jan 202422.5022.7022.0023.0023.00528
29 Jan 202422.5024.0022.0023.0023.002,548
26 Jan 202423.5024.0022.0023.0023.0023,953
25 Jan 202423.5023.0023.0023.5023.501,056
24 Jan 202423.5024.0023.0023.6023.6023,971
23 Jan 202423.5024.0023.0023.5023.5012,544
22 Jan 202423.5023.7423.0023.5023.502,599
19 Jan 202423.5024.0023.6523.5023.508,578
18 Jan 202423.5023.7423.6623.5023.5010,580
17 Jan 202424.5024.3023.0023.5023.5019,859
16 Jan 202424.5025.0024.0024.5024.5084,779
15 Jan 202424.4524.4524.0024.5024.5090,256
12 Jan 202424.5025.0024.4524.5024.502,758
11 Jan 202424.5025.0024.0024.5024.5014,482
10 Jan 202424.5025.2024.6024.5024.5010,884
09 Jan 202424.5025.0024.0024.5024.5057,200
08 Jan 202424.5025.0024.0024.5024.50887
05 Jan 202424.5025.0024.0024.5024.5013,741
04 Jan 202424.5024.9424.0524.5024.5029,345
03 Jan 202424.5025.0024.0024.8024.8081,661
02 Jan 202424.5025.0024.0024.5024.506,902
29 Dec 202324.5025.0024.0024.5024.5011,497
28 Dec 202324.8025.6023.6023.6023.6030,032
27 Dec 202325.3025.6024.0024.8024.8049,782
22 Dec 202325.5026.0025.0025.6025.60373,392
21 Dec 202325.5028.0025.4025.4025.403,639
20 Dec 202326.5028.0025.0025.5025.50406,464
19 Dec 202327.0028.0024.0025.0025.0041,800
18 Dec 202327.0028.0026.0027.0027.0021,281
15 Dec 202326.5030.0026.0028.0028.0051,346
14 Dec 202327.5027.7225.8025.8025.8010,154
13 Dec 202327.5028.0026.4027.5027.504,007
12 Dec 202327.5027.0227.0027.5027.5018,428
11 Dec 202327.5028.0027.0527.8027.8052,877
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...