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!

Directa Plus (DCTA) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 7.50 7.75 7.50 7.75 46,796
29th Oct 2025 (Wed) 7.50 7.50 7.50 7.50 23,950
28th Oct 2025 (Tue) 7.75 7.50 7.00 7.50 118,433
27th Oct 2025 (Mon) 7.75 7.75 7.75 7.75 59,167
24th Oct 2025 (Fri) 7.75 7.75 7.75 7.75 29,779
23rd Oct 2025 (Thu) 8.00 8.00 7.75 7.75 21,098
22nd Oct 2025 (Wed) 8.50 8.80 7.75 8.00 100,618
21st Oct 2025 (Tue) 8.50 8.80 8.80 8.80 49,668
20th Oct 2025 (Mon) 8.50 8.50 8.00 8.00 32,597
17th Oct 2025 (Fri) 8.625 8.625 8.50 8.50 1,209
16th Oct 2025 (Thu) 8.625 8.625 8.60 8.625 37,502
15th Oct 2025 (Wed) 8.625 9.25 9.25 9.25 89,838
14th Oct 2025 (Tue) 9.125 9.20 8.625 8.625 96,092
13th Oct 2025 (Mon) 9.25 9.25 9.00 9.125 148,460
10th Oct 2025 (Fri) 9.25 9.25 9.25 9.25 11,930
9th Oct 2025 (Thu) 9.25 9.25 9.25 9.25 5,170
8th Oct 2025 (Wed) 9.25 9.25 9.25 9.25 19,157
7th Oct 2025 (Tue) 9.25 9.25 9.25 9.25 15,891
6th Oct 2025 (Mon) 9.25 9.40 9.25 9.25 64,364
3rd Oct 2025 (Fri) 9.25 9.50 9.25 9.25 167,487
2nd Oct 2025 (Thu) 9.25 10.00 9.10 9.25 203,868
1st Oct 2025 (Wed) 10.25 10.70 10.00 10.00 117,451
30th Sep 2025 (Tue) 10.50 10.50 10.25 10.25 112,993
29th Sep 2025 (Mon) 10.25 10.50 10.25 10.50 274,319
26th Sep 2025 (Fri) 10.25 10.25 10.25 10.25 132,921
25th Sep 2025 (Thu) 10.25 10.25 10.25 10.25 12,193
24th Sep 2025 (Wed) 10.50 10.50 10.25 10.25 66,535
23rd Sep 2025 (Tue) 10.50 10.50 10.50 10.50 2,490
22nd Sep 2025 (Mon) 10.50 10.50 10.50 10.50 34,723
19th Sep 2025 (Fri) 10.50 10.50 10.50 10.50 15,335
18th Sep 2025 (Thu) 10.50 10.50 10.50 10.50 13,548
17th Sep 2025 (Wed) 10.50 10.50 10.50 10.50 3,589
16th Sep 2025 (Tue) 10.50 10.50 10.50 10.50 75,271
15th Sep 2025 (Mon) 10.50 10.50 10.50 10.50 620
12th Sep 2025 (Fri) 10.50 10.50 10.50 10.50 11,795
11th Sep 2025 (Thu) 10.50 11.00 11.00 11.00 2,947
10th Sep 2025 (Wed) 10.50 10.50 10.50 10.50 14,181
9th Sep 2025 (Tue) 10.00 11.00 10.00 11.00 19,838
8th Sep 2025 (Mon) 10.50 10.50 10.50 10.50 17,692
5th Sep 2025 (Fri) 10.50 11.00 10.50 11.00 11,055
4th Sep 2025 (Thu) 10.50 10.50 10.50 10.50 12,209
3rd Sep 2025 (Wed) 10.50 12.00 10.00 12.00 22,491
2nd Sep 2025 (Tue) 10.50 10.50 10.10 10.50 12,813
1st Sep 2025 (Mon) 10.50 11.00 10.50 10.50 4,610
FTSE 100 Latest
Value9,760.06
Change3.92