Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dci Advisors (DCI) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Aug 2025 (Fri) 5.00 5.00 4.91 4.95 70,887
21st Aug 2025 (Thu) 4.90 4.95 4.90 4.95 220,000
20th Aug 2025 (Wed) 4.90 4.95 4.90 4.95 16,000
19th Aug 2025 (Tue) 4.90 4.95 4.90 4.95 0
18th Aug 2025 (Mon) 4.81 5.00 4.81 5.00 236,653
15th Aug 2025 (Fri) 4.90 5.10 4.95 4.95 39
14th Aug 2025 (Thu) 4.80 4.95 4.80 4.95 141,000
13th Aug 2025 (Wed) 4.90 4.90 4.90 4.90 0
12th Aug 2025 (Tue) 5.00 5.00 4.90 4.90 1,002,047
11th Aug 2025 (Mon) 4.85 4.90 4.90 4.90 523,526
8th Aug 2025 (Fri) 4.85 4.90 4.90 4.90 250,000
7th Aug 2025 (Thu) 4.75 4.85 4.70 4.85 400
6th Aug 2025 (Wed) 4.90 4.90 4.80 4.80 39
5th Aug 2025 (Tue) 4.75 4.80 4.80 4.80 1,744,905
4th Aug 2025 (Mon) 4.75 4.80 4.606 4.80 395,285
1st Aug 2025 (Fri) 4.75 4.80 4.70 4.80 165,200
31st Jul 2025 (Thu) 4.75 4.80 4.75 4.80 0
30th Jul 2025 (Wed) 4.701 4.80 4.701 4.80 225,100
29th Jul 2025 (Tue) 4.75 4.80 4.70 4.70 513,000
28th Jul 2025 (Mon) 4.75 4.80 4.75 4.80 90,518
25th Jul 2025 (Fri) 4.75 4.80 4.75 4.80 0
24th Jul 2025 (Thu) 4.80 4.80 4.75 4.80 399,770
23rd Jul 2025 (Wed) 4.75 4.80 4.75 4.80 73
22nd Jul 2025 (Tue) 4.80 4.998 4.80 4.998 56,108
21st Jul 2025 (Mon) 4.75 4.80 4.80 4.80 33,020
18th Jul 2025 (Fri) 4.75 4.80 4.75 4.80 50,020
17th Jul 2025 (Thu) 4.80 4.801 4.80 4.80 10,120,012
16th Jul 2025 (Wed) 4.75 4.90 4.75 4.80 618,510
15th Jul 2025 (Tue) 4.75 4.90 4.90 4.90 82,320
14th Jul 2025 (Mon) 4.75 4.75 4.75 4.75 100,000
11th Jul 2025 (Fri) 4.75 4.75 4.75 4.75 0
10th Jul 2025 (Thu) 4.75 4.75 4.75 4.75 20,000
9th Jul 2025 (Wed) 4.75 4.75 4.75 4.75 19,500
8th Jul 2025 (Tue) 4.75 4.75 4.75 4.75 594,204
7th Jul 2025 (Mon) 4.75 4.75 4.75 4.75 0
4th Jul 2025 (Fri) 4.75 4.75 4.75 4.75 40,500
3rd Jul 2025 (Thu) 4.80 4.90 4.75 4.75 676,019
2nd Jul 2025 (Wed) 4.60 4.90 4.80 4.90 427,701
1st Jul 2025 (Tue) 4.60 4.81 4.80 4.80 25,082
30th Jun 2025 (Mon) 4.60 4.80 4.80 4.80 27,597
27th Jun 2025 (Fri) 4.60 4.80 4.60 4.80 1
26th Jun 2025 (Thu) 4.60 4.80 4.80 4.80 4,020
25th Jun 2025 (Wed) 4.60 4.80 4.60 4.80 30,000
24th Jun 2025 (Tue) 4.60 4.80 4.60 4.80 19
23rd Jun 2025 (Mon) 4.60 4.80 4.80 4.80 252,750
FTSE 100 Latest
Value9,321.40
Change12.20