DexCom, Inc. (LON:0A4M)
London · Delayed Price · Currency is GBP · Price in USD 62.79
+3.27 (5.50%)
At close: Dec 1, 2025
DexCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 5.50% | 100 |
| Nov 19, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | 0.80% | 162 |
| Nov 18, 2025 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | 5.43% | 186 |
| Nov 7, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.06% | 352 |
| Oct 31, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -16.76% | 1,752 |
| Oct 28, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.55% | 881 |
| Oct 10, 2025 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | -3.50% | 787 |
| Sep 26, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 0.99% | 631 |
| Sep 25, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -12.69% | 42 |
| Sep 16, 2025 | 77.19 | 77.19 | 77.17 | 77.17 | 77.17 | -1.42% | 1,683 |
| Sep 10, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | -4.15% | 255 |
| Aug 21, 2025 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | 0.91% | 98,210 |
| Aug 18, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | 2.04% | 1,531 |
| Jun 23, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | -2.91% | 88 |
| Jun 13, 2025 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | -2.59% | 443 |