Want to see AU:DOC full AI Analyst Report?
Doctor Care Anywhere Group PLC Shs Chess Depository Interests Repr 1 sh (DOC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | +0.00% | 140,017 | 3.29 |
| Oct 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.00% | 762 | 0.02 |
| Oct 28, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | +5.00% | 15,688 | 0.37 |
| Oct 27, 2026 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 339,882 | 9.11 |
| Oct 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.00% | 5,843 | 0.16 |
| Oct 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.00% | 2,474 | 0.06 |
| Oct 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.00% | 37,560 | 0.96 |
| Oct 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.00% | 3,503 | 0.09 |
| Oct 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 5,629 | 0.14 |
| Oct 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 500 | 0.01 |
| Oct 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.55% | 3,486 | 0.09 |
| Oct 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.00% | 387 | 0.01 |
| Oct 12, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -15.38% | 22,074 | 0.54 |
| Oct 09, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | +8.33% | 251,917 | 6.88 |
| Oct 08, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 4,166 | 0.11 |
| Oct 07, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 47,511 | 1.32 |
| Oct 06, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.00% | 154 | 0.00 |
| Oct 02, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | +13.04% | 158,446 | 4.12 |
| Oct 01, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +4.55% | 23,830 | 0.45 |
| Sep 29, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 5,265 | 0.10 |
| Sep 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 2,741 | 0.05 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 9,232 | 0.16 |
| Sep 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +4.55% | 2,659 | 0.05 |
| Sep 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.00% | 8,109 | 0.13 |
| Sep 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.00% | 8,835 | 0.14 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.84% | 43,436 | 0.71 |
| Sep 17, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +1.67% | 4,318 | 0.07 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 149,268 | 2.33 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 8,000 | 0.12 |
| Sep 11, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.00% | 5,581 | 0.07 |
| Sep 04, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | +4.00% | 151,281 | 1.55 |
| Sep 03, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 5,938 | 0.06 |
| Sep 02, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +0.00% | 28,715 | 0.29 |
| Sep 01, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +4.00% | 4,417 | 0.05 |
| Aug 31, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +0.00% | 19,341 | 0.19 |
| Aug 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.00% | 200 | 0.00 |
| Aug 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +4.17% | 16,000 | 0.14 |
| Aug 25, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 21,928 | 0.17 |