1. Share Prices

  2. Dekel Agri-Vision PLC (DKL)

0.50p-0.05 (-10.00%)06 Nov 2025, 14:10
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
Nov 5, 20250.47p0.50p0.46p0.50p1,131,128
Nov 4, 20250.47p0.50p0.45p0.47p4,080
Nov 3, 20250.47p0.50p0.45p0.47p1,065,771
Oct 31, 20250.47p0.45p0.45p0.47p161,655
Oct 30, 20250.47p0.45p0.45p0.47p1,069,899
Oct 29, 20250.47p0.50p0.45p0.47p101,506
Oct 28, 20250.47p0.45p0.45p0.47p168,320
Oct 27, 20250.47p0.45p0.45p0.47p95,000
Oct 24, 20250.47p0.50p0.45p0.47p1,090,307
Oct 23, 20250.47p0.50p0.45p0.47p629,064
Oct 22, 20250.47p0.45p0.45p0.47p1,094,776
Oct 21, 20250.47p0.48p0.48p0.47p20,000
Oct 20, 20250.47p0.45p0.45p0.47p68,352
Oct 17, 20250.47p0.45p0.45p0.47p150,000
Oct 16, 20250.45p0.50p0.45p0.47p954,181
Oct 15, 20250.45p0.46p0.44p0.45p96,545
Oct 14, 20250.45p0.44p0.44p0.45p93,104
Oct 13, 20250.45p0.50p0.40p0.45p190,062
Oct 10, 20250.42p0.50p0.40p0.45p15,046,806
Oct 9, 20250.53p0.55p0.52p0.53p111,243
Oct 8, 20250.53p0.52p0.50p0.53p230,883
Oct 7, 20250.53p0.52p0.50p0.53p346,558
Oct 6, 20250.53p0.53p0.53p0.53p9,380
Oct 3, 20250.53p0.54p0.50p0.53p118,942
Oct 2, 20250.53p0.55p0.50p0.53p347,609
Oct 1, 20250.53p0.55p0.50p0.53p3,622
Sep 30, 20250.53p0.53p0.53p0.53p936,723
Sep 29, 20250.53p0.55p0.49p0.53p1,094,000
Sep 26, 20250.53p0.54p0.50p0.53p971,289
Sep 25, 20250.53p0.51p0.51p0.53p900,000
Sep 23, 20250.53p0.51p0.50p0.53p1,684,542
Sep 22, 20250.53p0.50p0.50p0.53p471,138
Sep 19, 20250.53p0.50p0.50p0.53p2,500
Sep 18, 20250.53p0.50p0.50p0.53p500,000
Sep 16, 20250.53p0.51p0.51p0.53p689,900
Sep 15, 20250.55p0.60p0.50p0.53p1,194,641
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
12345
Showing 1 to 50 of 234

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
Helios Towers PLC174.6012.65
Rs Group PLC585.505.97
Sainsbury (J) PLC354.905.25
Hochschild Mining PLC335.704.71
Imi PLC2,510.004.50
Osb Group PLC548.254.23

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,543.56-12.84
Tbc Bank Group PLC3,817.50-11.12
Smith & Nephew PLC1,238.00-11.16
Goodwin PLC21,600.00-7.30
Ashmore Group PLC170.40-9.07
Diageo PLC1,676.50-6.73