DaVita Inc. (0I7E.L) LSE

154.37

+3.3(+2.18%)

Updated at April 23 04:01PM

Currency In USD

0I7E.L Historical Return

If you invested $1000 in DaVita Inc. (0I7E.L) since IPO date, it would be worth $1,156.5 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,763.42, while $1000 invested 1 year ago would be worth $1,115.79. This corresponds to total returns of 15.65%, 76.34%, 11.58%, respectively, with annualized returns of 3.14%, 20.81%, 11.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0I7E.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	147.25	155.25	155.25	155.56	147.25	305
April 22, 2026	147.78	151.07	151.07	151.55	147.78	597
April 21, 2026	149.26	149.97	149.97	151.34	148.43	363
April 20, 2026	147.91	149.37	149.37	149.49	145	15
April 17, 2026	148.85	148.01	148.01	150	146.59	63
April 16, 2026	144.33	147.22	147.22	148.39	143.5	348
April 15, 2026	150.33	143.78	143.78	150.39	143.78	296
April 14, 2026	151.56	149.34	149.34	152.92	148.85	2,935
April 13, 2026	152.92	150.59	150.59	152.92	145.85	11
April 10, 2026	149.65	150.13	150.13	150.13	149.13	70
April 09, 2026	152.67	151.27	151.27	152.67	147.11	1,978
April 08, 2026	149.7	150.25	150.25	153.29	149.7	2,926
April 07, 2026	150.94	150.1	150.1	153.02	150.09	38
April 02, 2026	148.5	147.41	147.41	154.95	145.52	128
April 01, 2026	154.92	152.23	153.1	155.58	151.02	41
March 31, 2026	152.37	153	152.31	155.61	151.36	168
March 30, 2026	155.34	154.98	154.98	155.99	152.89	57
March 27, 2026	157.52	154.59	154.59	158	154.59	131
March 26, 2026	155.11	156.19	156.51	156.66	153.01	12
March 25, 2026	154.28	154.52	153.67	155.36	150.46	65
March 24, 2026	152.21	154.04	154.18	160	150.77	444
March 23, 2026	144	152.98	148.12	153	144	156
March 20, 2026	152	150.63	151.18	153.77	145.51	425
March 19, 2026	150.33	151.09	149.4	151.97	144.42	22,627
March 18, 2026	150	150.44	150.44	152.45	146.8	4
March 17, 2026	147	150.96	152.46	152.46	147	26
March 16, 2026	148	150.79	150.59	152.2	148	347
March 13, 2026	152.97	150	149.47	155.74	146.1	4,645
March 12, 2026	153.52	154.1	154.1	156.87	153.52	182
March 11, 2026	152.99	153.7	154.14	154.13	149.5	246
March 10, 2026	151.3	153.35	153.35	153.85	151.3	9
March 09, 2026	147	151.72	152.47	152.47	146.58	38
March 06, 2026	149.94	150.31	150.31	150.62	148.31	216
March 05, 2026	150.59	148.45	148.45	154.54	148.45	28
March 04, 2026	148.52	154.15	153.7	154.15	148.52	65
March 03, 2026	152.43	151.26	150.15	153.5	148.89	136
March 02, 2026	152.43	154.19	154.19	156.37	152.43	38
February 27, 2026	148.77	157.56	157.56	157.75	148.77	745
February 26, 2026	149.72	149.88	149.88	152.44	149.63	50
February 25, 2026	149.58	148.89	148.89	151.87	146.05	3,774
February 24, 2026	151	149.83	149.83	152.27	146.8	190
February 23, 2026	150	152.19	152.19	153.94	150	224
February 20, 2026	147.34	150.78	150.04	151.15	146.31	126
February 19, 2026	147.75	147.51	147.51	149	146.85	93
February 18, 2026	150.41	147.75	147.75	150.49	147.65	2,424
February 17, 2026	148.03	151.11	151.11	152.16	148.03	344
February 13, 2026	148.06	148.82	148.82	149.74	146.25	194
February 12, 2026	145	150.05	150.05	152.11	142.51	549
February 11, 2026	139.7	143.93	143.93	144.01	138.56	316
February 10, 2026	139.55	141.12	141.12	141.12	138	238
February 09, 2026	141.2	137.54	137.54	142.44	136.83	466
February 06, 2026	149	140.3	140.3	150.5	140.3	376
February 05, 2026	139.5	149.11	149.11	149.11	139.5	570
February 04, 2026	137.09	146	146	146.96	134.96	2,447
February 03, 2026	125.1	130.29	130.29	139.67	120	7,116
February 02, 2026	109	109.2	109.2	111.18	109	293
January 30, 2026	108.36	107.42	107.42	108.36	105.73	69
January 29, 2026	105.9	106.33	106.33	107.16	105.9	87
January 28, 2026	103.93	105.66	105.66	106.21	103.93	74
January 27, 2026	106.52	106.14	106.14	106.52	105.88	2,205