LSE · DCI · stock
DCI Advisors Limited (DCI) stock price history
Every LSE trading session of DCI Advisors Limited from Dec 7, 2005 to Nov 12, 2026: 3,597 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DCI adjusted close, 2005 to 2026
- £1.85
- All time high, 2007
- £0.0550
- 52 week high, £0.0425 low
- 3,597
- Daily sessions since 2005
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
DCI key facts
- DCI Advisors Limited (DCI) closed at £0.0470 on Nov 12, 2026 on LSE.
- DCI's all time high close is £1.85, set on May 30, 2007; its all time low close is £0.0220 on Apr 1, 2020.
- DCI's 52 week range is £0.0425 to £0.0550.
- DCI returned -10.9% over the year to Nov 12, 2026 and +13.3% over five years.
- Over ten years DCI returned -16%, -1.8% a year compounded.
- DCI's deepest drawdown was -98.8% from May 30, 2007 to Apr 1, 2020.
- DataCedar holds 3,597 daily sessions of DCI history from Dec 7, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DCI price chart, 2005 to 2026
DCI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.1% |
| 3 months | +1.1% |
| 6 months | +3.3% |
| Year to date | -2.9% |
| 1 year | -10.9% |
| 3 years | -3.1% |
| 5 years | +13.3% |
| 10 years | -16.4% |
| Since Dec 7, 2005 | -93.0% |
| Compound annual growth, 20.9 years | -12.0% |
DCI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.85 on May 30, 2007
- All time low close
- £0.0220 on Apr 1, 2020
- 52 week high
- £0.0550 on Nov 17, 2025
- 52 week low
- £0.0425 on Apr 28, 2026
- Deepest drawdown
- -98.8% from May 30, 2007 to Apr 1, 2020, not yet recovered
- Best single session
- +20.9% on Nov 15, 2016
- Worst single session
- -37.0% on Mar 24, 2020
- Volatility, 1 year annualised
- 25.6%
- Sessions closing higher, 1 year
- 18%
- Best calendar year
- 2013, +48%
- Worst calendar year
- 2008, -69%
DCI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Dec 7, 2005; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0485 | £0.0500 | £0.0425 | £0.0470 | -2.9% | 35.8M | 111 |
| 2025 | £0.0490 | £0.0580 | £0.0414 | £0.0484 | -1.2% | 36.9M | 126 |
| 2024 | £0.0480 | £0.0500 | £0.0420 | £0.0490 | +2.1% | 40.7M | 197 |
| 2023 | £0.0395 | £0.0500 | £0.0370 | £0.0480 | +26.3% | 31.7M | 127 |
| 2022 | £0.0430 | £0.0440 | £0.0300 | £0.0380 | -12.6% | 79.2M | 154 |
| 2021 | £0.0335 | £0.0450 | £0.0310 | £0.0435 | +27.9% | 59M | 130 |
| 2020 | £0.0430 | £0.0440 | £0.0200 | £0.0340 | -20.9% | 151.2M | 143 |
| 2019 | £0.0585 | £0.0590 | £0.0380 | £0.0430 | -26.5% | 16.6M | 146 |
| 2018 | £0.0670 | £0.0800 | £0.0560 | £0.0585 | -14.9% | 58M | 125 |
| 2017 | £0.0833 | £0.1045 | £0.0550 | £0.0688 | -19.1% | 253.7M | 148 |
| 2016 | £0.1425 | £0.1475 | £0.0475 | £0.0850 | -41.4% | 136.9M | 184 |
| 2015 | £0.2675 | £0.2848 | £0.1398 | £0.1450 | -47.7% | 182.9M | 190 |
| 2014 | £0.3875 | £0.4200 | £0.2500 | £0.2775 | -28.8% | 240M | 167 |
| 2013 | £0.2675 | £0.4200 | £0.2611 | £0.3900 | +47.9% | 283.5M | 208 |
| 2012 | £0.2224 | £0.2900 | £0.1500 | £0.2638 | +18.5% | 357.1M | 172 |
| 2011 | £0.4075 | £0.4200 | £0.2151 | £0.2225 | -45.1% | 63.4M | 165 |
| 2010 | £0.5700 | £0.5700 | £0.3100 | £0.4050 | -28.9% | 125.1M | 225 |
| 2009 | £0.4300 | £0.5850 | £0.2800 | £0.5700 | +32.6% | 224.6M | 237 |
| 2008 | £1.38 | £1.41 | £0.3380 | £0.4300 | -68.7% | 611.4M | 245 |
| 2007 | £1.09 | £1.87 | £1.09 | £1.38 | +26.7% | 489.6M | 247 |
| 2006 | £0.7700 | £1.12 | £0.7600 | £1.09 | +42.3% | 56.1M | 143 |
| 2005 | £0.6758 | £0.7750 | £0.6758 | £0.7625 | n/a | 378.2K | 7 |
DCI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0470 | -1.1% |
| October 2026 | £0.0475 | -1.0% |
| September 2026 | £0.0480 | 0.0% |
| August 2026 | £0.0480 | +4.3% |
| July 2026 | £0.0460 | 0.0% |
| June 2026 | £0.0460 | 0.0% |
| May 2026 | £0.0460 | +1.1% |
| April 2026 | £0.0455 | 0.0% |
| March 2026 | £0.0455 | -2.2% |
| February 2026 | £0.0465 | -2.1% |
| January 2026 | £0.0475 | -1.9% |
| December 2025 | £0.0484 | -5.1% |
About the DCI data
Daily bars. 3,597 sessions from Dec 7, 2005 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 7, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ADCI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
DCI share price history
