Dekel Agri-Vision Plc DKL
LSE · United Kingdom · Consumer Non-Durables
GBp 0.35000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.33 | GBp 0.33 | 100.00K |
| 2026-09-29 | GBp 0.35 | +7.69% | GBp 0.32 | GBp 0.34 | GBp 0.34 | 915.00K |
| 2026-09-28 | GBp 0.32 | -13.33% | GBp 0.38 | GBp 0.35 | GBp 0.31 | 5.39M |
| 2026-09-25 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 |
| 3.12K |
| 2026-09-24 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.39 | GBp 0.39 | 12.99K |
| 2026-09-23 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.35 | GBp 0.35 | 5.00K |
| 2026-09-22 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.38 | GBp 0.38 | 0 |
| 2026-09-21 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 7.92K |
| 2026-09-18 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 966 |
| 2026-09-17 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.35 | GBp 0.35 | 14.42K |
| 2026-09-16 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.39 | GBp 0.35 | 420.51K |
| 2026-09-15 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 5.72K |
| 2026-09-14 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.35 | GBp 0.35 | 229.63K |
| 2026-09-11 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.40 | 250 |
| 2026-09-10 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.39 | GBp 0.35 | 2.05M |
| 2026-09-09 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.35 | GBp 0.35 | 218.65K |
| 2026-09-08 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 767.48K |
| 2026-09-07 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.40 | 26.00K |
| 2026-09-04 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 429.34K |
| 2026-09-03 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.35 | GBp 0.35 | 545.00K |
| 2026-09-02 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.38 | GBp 0.38 | 0 |
| 2026-09-01 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 25.90K |
| 2026-08-28 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.39 | 86.80K |
| 2026-08-27 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.38 | GBp 0.38 | 0 |
| 2026-08-26 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.38 | GBp 0.38 | 0 |
| 2026-08-25 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.35 | GBp 0.35 | 39.22K |
| 2026-08-24 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 4.41K |
| 2026-08-21 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.35 | GBp 0.35 | 19.55K |
| 2026-08-20 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.40 | 1.10K |
| 2026-08-19 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.38 | GBp 0.38 | 0 |
| 2026-08-18 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.37 | 610.86K |
| 2026-08-17 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.38 | GBp 0.38 | 0 |
| 2026-08-14 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.40 | 44.43K |
| 2026-08-13 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 200.05K |
| 2026-08-12 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.40 | 855 |
| 2026-08-11 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.31 | 8.80M |
| 2026-08-10 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 1.01M |
| 2026-08-07 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.40 | 550 |
| 2026-08-06 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 1.65K |
| 2026-08-05 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.35 | GBp 0.35 | 333.22K |
| 2026-08-04 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.35 | GBp 0.35 | 743.55K |
| 2026-08-03 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.35 | GBp 0.35 | 449.67K |
| 2026-07-31 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.38 | GBp 0.38 | 0 |
| 2026-07-30 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.38 | GBp 0.38 | 0 |
| 2026-07-29 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 177.18K |
| 2026-07-28 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.39 | GBp 0.35 | 300.75K |
| 2026-07-27 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 16.43K |
| 2026-07-24 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.39 | GBp 0.39 | 128.53K |
| 2026-07-23 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 1.06M |
| 2026-07-22 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 40.17K |
| 2026-07-21 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.38 | GBp 0.38 | 0 |
| 2026-07-20 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 5.61K |
| 2026-07-17 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 22.33K |
| 2026-07-16 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.38 | GBp 0.38 | 0 |
| 2026-07-15 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.35 | GBp 0.35 | 2.00K |
| 2026-07-14 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.38 | GBp 0.38 | 0 |
| 2026-07-13 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.39 | GBp 0.35 | 123.34K |
| 2026-07-10 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 58.66K |
| 2026-07-09 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 2.91K |
| 2026-07-08 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.38 | GBp 0.38 | 0 |
| 2026-07-07 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 7.83K |
| 2026-07-06 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.35 | GBp 0.35 | 59.64K |
| 2026-07-03 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.40 | 6.03K |
| 2026-07-02 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.40 | 3.28K |
| 2026-07-01 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 152.25K |
| 2026-06-30 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 393.39K |
| 2026-06-29 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.35 | GBp 0.35 | 474.79K |
| 2026-06-26 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 9.15K |
| 2026-06-25 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.38 | GBp 0.38 | 0 |
| 2026-06-24 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.39 | GBp 0.39 | 25.00K |
| 2026-06-23 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 1.58M |
| 2026-06-22 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 12.40K |
| 2026-06-19 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.38 | GBp 0.38 | 200.00K |
| 2026-06-18 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.38 | GBp 0.38 | 0 |
| 2026-06-17 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.35 | GBp 0.35 | 41.58K |
| 2026-06-16 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.35 | GBp 0.35 | 60.00K |
| 2026-06-15 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 67.77K |
| 2026-06-12 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 472.76K |
| 2026-06-11 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 61.51K |
| 2026-06-10 | GBp 0.38 | 0.00% | GBp 0.35 | GBp 0.40 | GBp 0.35 | 1.58M |
| 2026-06-09 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.38 | GBp 0.38 | 0 |
| 2026-06-08 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 705.37K |
| 2026-06-05 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.36 | GBp 0.35 | 810.12K |
| 2026-06-04 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 1.12M |
| 2026-06-03 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.38 | GBp 0.38 | 0 |
| 2026-06-02 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 1.22M |
| 2026-06-01 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 349.80K |
| 2026-05-29 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.37 | GBp 0.37 | 1.54M |
| 2026-05-28 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 852.73K |
| 2026-05-27 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.37 | 768.32K |