1. Share Prices

  2. Directa Plus PLC (DCTA)

8.48p+0.73 (+9.45%)07 Nov 2025, 08:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Directa Plus PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 20257.75p8.50p7.00p7.75p95,303
Nov 5, 20257.75p8.48p7.00p7.75p50,750
Nov 4, 20257.75p8.48p7.00p7.75p12,629
Nov 3, 20257.75p8.50p7.30p8.50p40,855
Oct 31, 20257.75p8.50p7.00p7.75p7,617
Oct 30, 20257.50p8.16p7.90p7.75p46,796
Oct 29, 20257.50p8.00p7.00p7.50p23,950
Oct 28, 20257.75p8.50p7.00p7.50p118,433
Oct 27, 20257.75p8.50p7.00p7.75p59,169
Oct 24, 20257.75p8.50p8.18p7.75p29,780
Oct 23, 20258.00p9.00p7.00p7.75p21,098
Oct 22, 20258.50p9.00p7.00p8.00p100,621
Oct 21, 20258.50p9.00p8.00p8.80p49,668
Oct 20, 20258.50p8.99p8.00p8.00p32,597
Oct 17, 20258.63p9.25p8.99p8.50p1,210
Oct 16, 20258.63p9.25p8.11p8.63p37,504
Oct 15, 20258.63p9.25p8.00p9.25p89,838
Oct 14, 20259.13p9.25p8.85p8.63p96,093
Oct 13, 20259.25p9.50p9.00p9.13p148,464
Oct 10, 20259.25p9.50p9.20p9.25p11,930
Oct 9, 20259.25p9.50p9.00p9.25p5,172
Oct 8, 20259.25p9.50p9.00p9.25p19,157
Oct 7, 20259.25p9.50p9.00p9.25p15,891
Oct 6, 20259.25p9.50p9.00p9.25p64,368
Oct 3, 20259.25p9.50p9.01p9.25p167,487
Oct 2, 20259.25p10.00p8.72p9.25p203,871
Oct 1, 202510.25p10.70p9.50p10.00p117,453
Sep 30, 202510.50p11.00p10.02p10.25p112,993
Sep 29, 202510.25p11.00p10.00p10.50p274,320
Sep 26, 202510.25p10.50p10.00p10.25p132,922
Sep 25, 202510.25p10.50p10.00p10.25p12,194
Sep 24, 202510.50p11.00p10.00p10.25p66,543
Sep 23, 202510.50p11.00p10.00p10.50p2,490
Sep 22, 202510.50p11.00p10.12p10.50p34,723
Sep 19, 202510.50p11.00p10.75p10.50p15,335
Sep 18, 202510.50p10.75p10.06p10.50p13,548
Sep 17, 202510.50p11.00p10.00p10.50p3,591
Sep 16, 202510.50p11.00p10.50p10.50p75,272
Sep 15, 202510.50p11.00p10.00p10.50p622
Sep 12, 202510.50p11.00p10.00p10.50p11,795
Sep 11, 202510.50p11.00p10.00p11.00p2,949
Sep 10, 202510.50p11.00p10.00p10.50p14,183
Sep 9, 202510.50p11.00p10.00p11.00p19,839
Sep 8, 202510.50p10.98p10.00p10.50p17,692
Sep 5, 202510.50p11.00p10.00p11.00p11,056
Sep 4, 202510.50p11.00p10.00p10.50p12,210
Sep 3, 202510.50p12.00p10.00p12.00p22,493
Sep 2, 202510.50p11.00p10.00p10.50p12,814
Sep 1, 202510.50p11.00p11.00p10.50p4,610
Aug 29, 202510.50p10.03p10.02p10.50p3,050
12345
Showing 1 to 50 of 248

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC77.7014.77
Oxford Nanopore Technologies PLC141.806.06
Ceres Power Holdings PLC386.792.60
Goodwin PLC22,225.404.84
Ithaca Energy PLC231.092.25
Anglo-Eastern Plantations PLC1,294.001.49

Fallers

CompanyPrice% Chg
Rightmove PLC574.00-12.42
Me Group International PLC169.31-10.70
International Consolidated Airlines Group S.A.381.00-7.99
Ocado Group PLC193.84-2.69
Baltic Classifieds Group PLC268.50-6.61
Relx PLC3,209.54-3.21