1. Share Prices

  2. Dekel Agri-Vision PLC (DKL)

0.55p+0.00 (+0.00%)12 Sep 2025, 12:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dekel Agri-Vision PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 20250.55p0.60p0.51p0.55p222,154
Sep 11, 20250.55p0.60p0.50p0.55p160,692
Sep 10, 20250.55p0.52p0.51p0.55p1,368,699
Sep 9, 20250.55p0.59p0.50p0.55p306,499
Sep 8, 20250.53p0.52p0.50p0.55p82,551
Sep 5, 20250.51p0.52p0.50p0.53p1,406,976
Sep 4, 20250.53p0.52p0.50p0.51p6,474,257
Sep 3, 20250.55p0.60p0.50p0.53p474,668
Sep 2, 20250.55p0.56p0.51p0.55p191,222
Sep 1, 20250.50p0.60p0.50p0.55p4,723,541
Aug 29, 20250.50p0.48p0.48p0.50p354,897
Aug 28, 20250.50p0.55p0.50p0.50p599,181
Aug 27, 20250.50p0.55p0.55p0.50p909
Aug 22, 20250.50p0.51p0.45p0.50p1,041,000
Aug 21, 20250.47p0.50p0.48p0.50p650,768
Aug 20, 20250.47p0.50p0.50p0.47p20,000
Aug 18, 20250.47p0.48p0.48p0.47p29,411
Aug 15, 20250.47p0.50p0.49p0.47p762,000
Aug 14, 20250.47p0.50p0.48p0.47p3,251,000
Aug 13, 20250.53p0.55p0.47p0.47p2,844,953
Aug 12, 20250.53p0.50p0.50p0.53p100,000
Aug 11, 20250.53p0.55p0.46p0.53p6,312,481
Aug 8, 20250.53p0.52p0.52p0.53p203,545
Aug 7, 20250.53p0.55p0.51p0.53p37,523
Aug 6, 20250.53p0.53p0.53p0.53p1,185,010
Aug 5, 20250.53p0.55p0.52p0.53p12,626
Aug 4, 20250.53p0.55p0.50p0.53p117,918
Aug 1, 20250.53p0.55p0.50p0.53p100,036
Jul 31, 20250.53p0.52p0.52p0.53p10,000
Jul 30, 20250.53p0.55p0.50p0.53p36,620
Jul 29, 20250.53p0.55p0.52p0.53p96,098
Jul 25, 20250.52p0.55p0.52p0.53p1,898,251
Jul 24, 20250.53p0.55p0.50p0.52p1,450,437
Jul 23, 20250.57p0.60p0.55p0.53p6,299,908
Jul 22, 20250.57p0.58p0.55p0.57p16,556,204
Jul 21, 20250.61p0.61p0.55p0.57p1,079,120
Jul 18, 20250.60p0.65p0.55p0.60p152,218
Jul 17, 20250.57p0.65p0.55p0.60p1,344,812
Jul 16, 20250.57p0.59p0.58p0.57p503,989
Jul 15, 20250.60p0.62p0.55p0.57p776,486
Jul 14, 20250.60p0.65p0.55p0.60p1,425,337
Jul 11, 20250.65p0.65p0.55p0.60p944,712
Jul 10, 20250.55p0.75p0.55p0.60p8,292,787
Jul 9, 20250.57p0.59p0.55p0.57p274,473
Jul 8, 20250.57p0.59p0.55p0.57p400,000
Jul 7, 20250.57p0.60p0.56p0.60p1,468,375
Jul 4, 20250.57p0.62p0.59p0.57p3,811,738
Jul 3, 20250.57p0.60p0.59p0.57p350,016
Jul 2, 20250.57p0.60p0.55p0.57p340,541
Jul 1, 20250.60p0.59p0.53p0.55p975,849
12345
Showing 1 to 50 of 233

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.