Dekel Agri-Vision plc - DKL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.48	0.48	0.48	0.48	0.48	29,411
August 15, 2025	0.5	0.48	0.48	0.5	0.48	764,000
August 14, 2025	0.5	0.48	0.48	0.5	0.48	6.5M
August 13, 2025	0.5	0.48	0.48	0.55	0.48	2.84M
August 12, 2025	0.5	0.53	0.53	0.53	0.5	200,000
August 11, 2025	0.53	0.53	0.53	0.55	0.46	6.31M
August 08, 2025	0.52	0.53	0.53	0.53	0.52	280,817
August 07, 2025	0.52	0.53	0.53	0.55	0.51	43,523
August 06, 2025	0.53	0.53	0.53	0.53	0.53	2.37M
August 05, 2025	0.52	0.53	0.53	0.55	0.52	13,863
August 04, 2025	0.5	0.53	0.53	0.55	0.5	217,919
August 01, 2025	0.5	0.53	0.53	0.55	0.5	100,072
July 31, 2025	0.52	0.53	0.53	0.53	0.52	20,000
July 30, 2025	0.55	0.53	0.53	0.55	0.5	51,409
July 29, 2025	0.55	0.53	0.53	0.55	0.52	191,098
July 28, 2025	0.53	0.53	0.53	0.53	0.53	0
July 25, 2025	0.52	0.53	0.53	0.55	0.52	1.9M
July 24, 2025	0.53	0.52	0.52	0.55	0.5	1.54M
July 23, 2025	0.57	0.53	0.53	0.6	0.53	6.3M
July 22, 2025	0.55	0.57	0.57	0.58	0.55	16.56M
July 21, 2025	0.56	0.57	0.57	0.62	0.55	1.16M
July 18, 2025	0.62	0.6	0.6	0.65	0.55	252,219
July 17, 2025	0.55	0.6	0.6	0.65	0.55	1.34M
July 16, 2025	0.58	0.57	0.57	0.59	0.57	503,989
July 15, 2025	0.62	0.57	0.57	0.62	0.55	826,486
July 14, 2025	0.62	0.6	0.6	0.65	0.55	1.43M
July 11, 2025	0.55	0.6	0.6	0.65	0.55	944,713
July 10, 2025	0.6	0.6	0.6	0.75	0.55	8.29M
July 09, 2025	0.55	0.57	0.57	0.59	0.55	274,473
July 08, 2025	0.6	0.57	0.57	0.6	0.55	650,000
July 07, 2025	0.6	0.6	0.6	0.6	0.56	1.68M
July 04, 2025	0.59	0.57	0.57	0.62	0.57	3.81M
July 03, 2025	0.6	0.57	0.57	0.6	0.57	350,016
July 02, 2025	0.59	0.57	0.57	0.6	0.55	356,500
July 01, 2025	0.59	0.55	0.55	0.59	0.53	975,849
June 30, 2025	0.6	0.6	0.6	0.67	0.5	4.8M
June 27, 2025	0.56	0.62	0.62	0.65	0.48	14.69M
June 26, 2025	0.88	0.88	0.88	0.95	0.81	1.92M
June 25, 2025	1.02	0.88	0.88	1.02	0.87	2.34M
June 24, 2025	0.96	1.07	1.07	1.07	0.95	1.43M
June 23, 2025	1.01	1	1	1.05	1	147,399
June 20, 2025	1.05	1.02	1.02	1.05	1.02	230,550
June 19, 2025	1.05	1.02	1.02	1.05	1.02	1.45M
June 18, 2025	1.04	1.02	1.02	1.04	1	100,300
June 17, 2025	1.04	1.02	1.02	1.04	1	110,000
June 16, 2025	1.02	1.02	1.02	1.02	1.02	0
June 13, 2025	1	1.02	1.02	1.02	1	30,000
June 12, 2025	1.07	1.02	1.02	1.1	1	755,875
June 11, 2025	1	1.08	1.08	1.15	1	140,335
June 10, 2025	0.96	1.08	1.08	1.1	0.96	952,736
June 09, 2025	1.08	1.18	1.18	1.18	1.08	290,361
June 06, 2025	1.08	1.18	1.18	1.18	1.08	1,590
June 05, 2025	1.18	1.18	1.18	1.18	1.09	55,642
June 04, 2025	1.18	1.18	1.18	1.3	1.18	79,281
June 03, 2025	1.19	1.18	1.18	1.3	1.09	601,649
June 02, 2025	1.15	1.15	1.15	1.15	1.15	0
May 30, 2025	1.15	1.15	1.15	1.15	1.15	0
May 29, 2025	1.15	1.15	1.15	1.15	1.15	0
May 28, 2025	1	1.15	1.15	1.3	1	13,180
May 27, 2025	1.04	1.15	1.15	1.17	1.04	952,569

Dekel Agri-Vision plc (DKL.L) LSE