Dekel Agri-Vision plc (AIM:DKL)
London · Delayed Price · Currency is GBP · Price in GBX 0.5500
+0.0500 (10.00%)
Aug 28, 2025, 12:54 PM GMT+1
Dekel Agri-Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | - | 1,818 |
| Aug 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 22, 2025 | 0.48 | 0.51 | 0.45 | 0.50 | 0.50 | - | 2,000,000 |
| Aug 21, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 5.26% | 700,768 |
| Aug 20, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | - | 20,000 |
| Aug 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 29,411 |
| Aug 15, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | - | 764,000 |
| Aug 14, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | - | 6,501,000 |
| Aug 13, 2025 | 0.50 | 0.55 | 0.48 | 0.48 | 0.48 | -9.52% | 2,844,953 |
| Aug 12, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | - | 200,000 |
| Aug 11, 2025 | 0.53 | 0.55 | 0.46 | 0.53 | 0.53 | - | 6,312,481 |
| Aug 8, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 280,817 |
| Aug 7, 2025 | 0.52 | 0.55 | 0.51 | 0.53 | 0.53 | - | 43,523 |
| Aug 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 2,370,020 |
| Aug 5, 2025 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | - | 13,863 |
| Aug 4, 2025 | 0.50 | 0.55 | 0.50 | 0.53 | 0.53 | - | 217,919 |
| Aug 1, 2025 | 0.50 | 0.55 | 0.50 | 0.53 | 0.53 | - | 100,072 |
| Jul 31, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 20,000 |
| Jul 30, 2025 | 0.55 | 0.55 | 0.50 | 0.53 | 0.53 | - | 51,409 |
| Jul 29, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | - | 191,098 |
| Jul 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jul 25, 2025 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | 1.94% | 1,898,251 |
| Jul 24, 2025 | 0.53 | 0.55 | 0.50 | 0.52 | 0.52 | -1.90% | 1,540,312 |
| Jul 23, 2025 | 0.57 | 0.60 | 0.53 | 0.53 | 0.53 | -8.70% | 6,299,908 |
| Jul 22, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | - | 16,556,205 |
| Jul 21, 2025 | 0.56 | 0.62 | 0.55 | 0.58 | 0.58 | -4.17% | 1,159,049 |
| Jul 18, 2025 | 0.62 | 0.65 | 0.55 | 0.60 | 0.60 | - | 252,219 |
| Jul 17, 2025 | 0.55 | 0.65 | 0.55 | 0.60 | 0.60 | 4.35% | 1,344,813 |
| Jul 16, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 503,989 |
| Jul 15, 2025 | 0.62 | 0.62 | 0.55 | 0.58 | 0.58 | -4.17% | 826,486 |
| Jul 14, 2025 | 0.62 | 0.65 | 0.55 | 0.60 | 0.60 | - | 1,425,338 |
| Jul 11, 2025 | 0.55 | 0.65 | 0.55 | 0.60 | 0.60 | - | 944,713 |
| Jul 10, 2025 | 0.60 | 0.75 | 0.55 | 0.60 | 0.60 | 4.35% | 8,292,788 |
| Jul 9, 2025 | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | - | 274,473 |
| Jul 8, 2025 | 0.60 | 0.60 | 0.55 | 0.58 | 0.58 | -4.17% | 650,000 |
| Jul 7, 2025 | 0.60 | 0.60 | 0.56 | 0.60 | 0.60 | 4.35% | 1,678,375 |
| Jul 4, 2025 | 0.59 | 0.62 | 0.58 | 0.58 | 0.58 | - | 3,811,738 |
| Jul 3, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | - | 350,016 |
| Jul 2, 2025 | 0.59 | 0.60 | 0.55 | 0.58 | 0.58 | 4.55% | 356,500 |
| Jul 1, 2025 | 0.59 | 0.59 | 0.53 | 0.55 | 0.55 | -8.33% | 975,849 |
| Jun 30, 2025 | 0.60 | 0.67 | 0.50 | 0.60 | 0.60 | -2.44% | 4,796,562 |
| Jun 27, 2025 | 0.56 | 0.65 | 0.48 | 0.62 | 0.62 | -29.71% | 14,689,421 |
| Jun 26, 2025 | 0.88 | 0.95 | 0.81 | 0.88 | 0.88 | - | 1,915,793 |
| Jun 25, 2025 | 1.02 | 1.02 | 0.87 | 0.88 | 0.88 | -18.22% | 2,343,878 |
| Jun 24, 2025 | 0.96 | 1.07 | 0.95 | 1.07 | 1.07 | 7.00% | 1,428,971 |
| Jun 23, 2025 | 1.01 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 147,399 |
| Jun 20, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | - | 230,550 |
| Jun 19, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | - | 1,446,018 |
| Jun 18, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | - | 100,300 |