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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.53	0.53	0.53	0.54	0.5	971,289
September 25, 2025	0.53	0.53	0.53	0.53	0.51	1.8M
September 24, 2025	0.53	0.53	0.53	0.53	0.53	45.65M
September 23, 2025	0.53	0.53	0.53	0.53	0.5	1.68M
September 22, 2025	0.53	0.53	0.53	0.53	0.5	772,462
September 19, 2025	0.53	0.53	0.53	0.53	0.5	5,000
September 18, 2025	0.53	0.53	0.53	0.53	0.5	500,000
September 17, 2025	0.53	0.53	0.53	0.53	0.53	31M
September 16, 2025	0.53	0.53	0.53	0.53	0.51	31M
September 15, 2025	0.55	0.53	0.53	0.6	0.5	2.19M
September 12, 2025	0.55	0.55	0.55	0.6	0.51	322,154
September 11, 2025	0.55	0.55	0.55	0.6	0.5	250,692
September 10, 2025	0.55	0.55	0.55	0.55	0.51	1.37M
September 09, 2025	0.5	0.55	0.55	0.59	0.5	306,499
September 08, 2025	0.53	0.55	0.55	0.55	0.5	84,158
September 05, 2025	0.51	0.53	0.53	0.53	0.5	2.51M
September 04, 2025	0.53	0.51	0.51	0.53	0.5	6.47M
September 03, 2025	0.55	0.53	0.53	0.6	0.5	474,835
September 02, 2025	0.55	0.55	0.55	0.56	0.51	332,444
September 01, 2025	0.54	0.55	0.55	0.6	0.5	4.72M
August 29, 2025	0.48	0.5	0.5	0.5	0.48	709,794
August 28, 2025	0.5	0.5	0.5	0.55	0.5	599,362
August 27, 2025	0.55	0.5	0.5	0.55	0.5	1,818
August 26, 2025	0.5	0.5	0.5	0.5	0.5	0
August 22, 2025	0.48	0.5	0.5	0.51	0.45	2M
August 21, 2025	0.5	0.5	0.5	0.5	0.48	700,768
August 20, 2025	0.5	0.48	0.48	0.5	0.48	20,000
August 19, 2025	0.48	0.48	0.48	0.48	0.48	0
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

Dekel Agri-Vision plc (DKL.L) LSE