Dekel Agri-Vision plc (AIM:DKL)
London · Delayed Price · Currency is GBP · Price in GBX 0.4750
0.00 (0.00%)
Nov 21, 2025, 8:00 AM GMT+1
Dekel Agri-Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 1,532,356 |
| Nov 20, 2025 | 0.48 | 0.45 | 0.45 | 0.48 | 0.48 | - | 54,727 |
| Nov 19, 2025 | 0.48 | 0.49 | 0.45 | 0.48 | 0.48 | - | 60,864 |
| Nov 18, 2025 | 0.48 | 0.45 | 0.45 | 0.48 | 0.48 | - | 75,000 |
| Nov 17, 2025 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | - | 245 |
| Nov 14, 2025 | 0.48 | 0.45 | 0.45 | 0.48 | 0.48 | - | 553,500 |
| Nov 13, 2025 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | - | 7,477 |
| Nov 12, 2025 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | - | 425,697 |
| Nov 11, 2025 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | - | 5,052 |
| Nov 10, 2025 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | - | 1,100,159 |
| Nov 7, 2025 | 0.48 | 0.50 | 0.50 | 0.48 | 0.48 | - | 12,464 |
| Nov 6, 2025 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | -5.00% | 262,761 |
| Nov 5, 2025 | 0.48 | 0.50 | 0.46 | 0.50 | 0.50 | 5.26% | 1,131,128 |
| Nov 4, 2025 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | - | 4,081 |
| Nov 3, 2025 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | - | 1,065,771 |
| Oct 31, 2025 | 0.48 | 0.45 | 0.45 | 0.48 | 0.48 | - | 161,655 |
| Oct 30, 2025 | 0.48 | 0.45 | 0.45 | 0.48 | 0.48 | - | 1,069,899 |
| Oct 29, 2025 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | - | 101,506 |
| Oct 28, 2025 | 0.48 | 0.45 | 0.45 | 0.48 | 0.48 | - | 168,320 |
| Oct 27, 2025 | 0.48 | 0.45 | 0.45 | 0.48 | 0.48 | - | 95,000 |
| Oct 24, 2025 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | - | 1,090,308 |
| Oct 23, 2025 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | - | 629,064 |
| Oct 22, 2025 | 0.48 | 0.45 | 0.45 | 0.48 | 0.48 | - | 1,094,776 |
| Oct 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 20,000 |
| Oct 20, 2025 | 0.48 | 0.45 | 0.45 | 0.48 | 0.48 | - | 68,352 |
| Oct 17, 2025 | 0.48 | 0.45 | 0.45 | 0.48 | 0.48 | - | 150,000 |
| Oct 16, 2025 | 0.45 | 0.50 | 0.45 | 0.48 | 0.48 | 5.56% | 954,181 |
| Oct 15, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 96,545 |
| Oct 14, 2025 | 0.45 | 0.44 | 0.44 | 0.45 | 0.45 | - | 93,104 |
| Oct 13, 2025 | 0.45 | 0.50 | 0.40 | 0.45 | 0.45 | - | 190,062 |
| Oct 10, 2025 | 0.43 | 0.50 | 0.40 | 0.45 | 0.45 | -14.29% | 15,046,800 |
| Oct 9, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | - | 111,243 |
| Oct 8, 2025 | 0.53 | 0.52 | 0.50 | 0.53 | 0.53 | - | 230,883 |
| Oct 7, 2025 | 0.53 | 0.52 | 0.50 | 0.53 | 0.53 | - | 346,558 |
| Oct 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 9,380 |
| Oct 3, 2025 | 0.53 | 0.54 | 0.50 | 0.53 | 0.53 | - | 118,942 |
| Oct 2, 2025 | 0.53 | 0.55 | 0.50 | 0.53 | 0.53 | - | 347,609 |
| Oct 1, 2025 | 0.53 | 0.55 | 0.50 | 0.53 | 0.53 | - | 3,622 |
| Sep 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 936,723 |
| Sep 29, 2025 | 0.53 | 0.55 | 0.49 | 0.53 | 0.53 | - | 1,094,001 |
| Sep 26, 2025 | 0.53 | 0.54 | 0.50 | 0.53 | 0.53 | - | 971,289 |
| Sep 25, 2025 | 0.53 | 0.51 | 0.51 | 0.53 | 0.53 | - | 900,000 |
| Sep 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Sep 23, 2025 | 0.53 | 0.51 | 0.50 | 0.53 | 0.53 | - | 1,684,542 |
| Sep 22, 2025 | 0.53 | 0.50 | 0.50 | 0.53 | 0.53 | - | 471,138 |
| Sep 19, 2025 | 0.53 | 0.50 | 0.50 | 0.53 | 0.53 | - | 2,500 |
| Sep 18, 2025 | 0.53 | 0.50 | 0.50 | 0.53 | 0.53 | - | 500,000 |
| Sep 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Sep 16, 2025 | 0.53 | 0.51 | 0.51 | 0.53 | 0.53 | - | 689,900 |
| Sep 15, 2025 | 0.55 | 0.60 | 0.50 | 0.53 | 0.53 | -4.55% | 1,194,641 |