1. Share Prices

  2. Dekel Agri-Vision PLC (DKL)

0.53p+0.00 (+0.00%)07 Aug 2025, 15:15
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
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
Jun 30, 20250.63p0.67p0.50p0.60p4,796,562
Jun 27, 20250.55p0.65p0.48p0.61p14,689,419
Jun 26, 20250.88p0.94p0.81p0.88p1,915,793
Jun 25, 20250.97p1.02p0.86p0.88p2,343,877
Jun 24, 20251.00p1.07p0.95p1.07p1,037,190
Jun 23, 20251.02p1.05p1.01p1.00p146,454
Jun 20, 20251.02p1.05p1.04p1.02p230,550
Jun 19, 20251.02p1.05p1.04p1.02p728,009
Jun 18, 20251.02p1.04p1.00p1.02p100,300
Jun 17, 20251.02p1.04p1.00p1.02p110,000
Jun 13, 20251.02p1.00p1.00p1.02p30,000
Jun 12, 20251.07p1.10p1.00p1.02p748,874
Jun 11, 20251.07p1.15p1.00p1.07p94,834
Jun 10, 20251.05p1.10p0.95p1.07p952,735
Jun 9, 20251.18p1.18p1.08p1.18p290,361
Jun 6, 20251.18p1.08p1.08p1.18p1,590
Jun 5, 20251.18p1.18p1.09p1.18p53,523
Jun 4, 20251.18p1.30p1.18p1.18p77,183
Jun 3, 20251.15p1.30p1.09p1.18p601,649
May 28, 20251.15p1.30p1.00p1.15p7,335
May 27, 20251.15p1.17p1.04p1.15p691,648
May 22, 20251.15p1.30p1.00p1.15p254,377
May 21, 20251.15p1.04p1.04p1.15p1,014
May 20, 20251.15p1.17p1.04p1.15p36,897
12345
Showing 1 to 50 of 232

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70