1. Share Prices

  2. Dekel Agri-Vision PLC (DKL)

0.55p+0.05 (+10.00%)16 Dec 2025, 10:03
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
Dec 15, 20250.50p0.55p0.46p0.50p40,776
Dec 12, 20250.50p0.45p0.45p0.45p19,430
Dec 10, 20250.50p0.46p0.45p0.50p170,072
Dec 8, 20250.47p0.50p0.45p0.47p75,944
Dec 5, 20250.47p0.50p0.45p0.47p506,285
Dec 4, 20250.47p0.47p0.45p0.47p582,875
Dec 3, 20250.47p0.50p0.45p0.47p113,188
Dec 2, 20250.47p0.50p0.45p0.47p5,718
Dec 1, 20250.47p0.50p0.45p0.47p825,495
Nov 28, 20250.47p0.50p0.45p0.47p109,532
Nov 27, 20250.47p0.50p0.50p0.47p68
Nov 26, 20250.47p0.48p0.45p0.47p94,282
Nov 25, 20250.47p0.50p0.45p0.47p234,727
Nov 24, 20250.47p0.45p0.45p0.47p295,856
Nov 20, 20250.47p0.45p0.45p0.47p54,727
Nov 19, 20250.45p0.45p0.45p0.45p10,000
Nov 18, 20250.47p0.45p0.45p0.47p75,000
Nov 17, 20250.47p0.50p0.45p0.47p245
Nov 14, 20250.45p0.45p0.45p0.47p553,500
Nov 13, 20250.47p0.50p0.45p0.47p7,477
Nov 12, 20250.47p0.50p0.45p0.47p425,696
Nov 11, 20250.47p0.50p0.45p0.47p5,052
Nov 10, 20250.45p0.50p0.45p0.47p1,100,159
Nov 7, 20250.47p0.50p0.50p0.47p12,464
Nov 6, 20250.47p0.50p0.45p0.47p262,760
Nov 5, 20250.47p0.50p0.46p0.50p1,131,128
Nov 4, 20250.47p0.50p0.45p0.50p4,079
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, 20250.45p0.45p0.45p0.45p56,660
Oct 27, 20250.47p0.45p0.45p0.47p95,000
Oct 24, 20250.45p0.50p0.45p0.47p1,090,307
Oct 23, 20250.47p0.50p0.45p0.47p629,064
Oct 22, 20250.47p0.45p0.45p0.45p1,094,776
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, 20250.45p0.49p0.45p0.45p952,680
Oct 15, 20250.45p0.46p0.44p0.45p96,545
Oct 14, 20250.45p0.44p0.44p0.45p93,104
Oct 13, 20250.44p0.45p0.45p0.45p189,962
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ig Group Holdings PLC1,238.506.22
Wizz Air Holdings PLC1,279.004.07
B&M European Value Retail S.A.168.863.15
W.A.G Payment Solutions PLC100.002.88
Ssp Group PLC190.302.53
Jd Sports Fashion PLC82.842.22

Fallers

CompanyPrice% Chg
Goodwin PLC19,422.38-10.08
Ceres Power Holdings PLC247.00-7.21
Babcock International Group PLC1,191.00-5.40
Bae Systems PLC1,653.00-2.39
Allianz Technology Trust PLC514.77-2.13
Chemring Group PLC472.50-1.97