DaVita Inc. (LON:0I7E)
London · Delayed Price · Currency is GBP · Price in USD 177.88
+1.29 (0.73%)
Sep 25, 2026, 4:54 PM GMT
LON:0I7E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 172.20 | 177.88 | 172.20 | 177.78 | 177.78 | 0.67% | 6 |
| Sep 24, 2026 | 181.31 | 187.01 | 175.59 | 176.59 | 176.59 | -3.82% | 296 |
| Sep 23, 2026 | 182.84 | 186.43 | 180.00 | 183.61 | 183.61 | -0.51% | 83 |
| Sep 22, 2026 | 183.41 | 185.96 | 180.00 | 184.55 | 184.55 | 0.27% | 112 |
| Sep 21, 2026 | 183.00 | 187.53 | 182.12 | 184.06 | 184.06 | -0.44% | 383 |
| Sep 18, 2026 | 180.00 | 186.68 | 180.00 | 184.88 | 184.88 | -1.39% | 478 |
| Sep 17, 2026 | 192.95 | 197.90 | 187.49 | 187.49 | 187.49 | -3.16% | 524 |
| Sep 16, 2026 | 189.97 | 193.61 | 189.63 | 193.61 | 193.61 | 1.69% | 101 |
| Sep 15, 2026 | 185.09 | 191.24 | 185.00 | 190.39 | 190.39 | 0.91% | 337 |
| Sep 14, 2026 | 180.00 | 189.37 | 180.00 | 188.68 | 188.68 | 3.44% | 327 |
| Sep 11, 2026 | 184.00 | 184.83 | 179.56 | 182.40 | 182.40 | 0.45% | 38 |
| Sep 10, 2026 | 180.06 | 186.00 | 180.06 | 181.59 | 181.59 | -1.65% | 23 |
| Sep 9, 2026 | 183.50 | 185.23 | 176.68 | 184.63 | 184.63 | 1.28% | 190 |
| Sep 8, 2026 | 183.00 | 187.00 | 181.19 | 182.30 | 182.30 | -0.13% | 746 |
| Sep 4, 2026 | 182.56 | 183.45 | 177.32 | 182.54 | 182.54 | 0.45% | 85 |
| Sep 3, 2026 | 177.78 | 183.24 | 177.00 | 181.72 | 181.72 | 1.23% | 189 |
| Sep 2, 2026 | 182.05 | 182.05 | 175.00 | 179.51 | 179.51 | 1.34% | 466 |
| Sep 1, 2026 | 175.21 | 180.49 | 171.69 | 177.13 | 177.13 | 0.32% | 912 |
| Aug 31, 2026 | 178.11 | 183.00 | 175.88 | 176.57 | 176.57 | -2.90% | 395 |
| Aug 28, 2026 | 180.00 | 182.84 | 174.06 | 181.84 | 181.84 | 1.17% | 114 |
| Aug 27, 2026 | 180.91 | 185.84 | 174.98 | 179.74 | 179.74 | -0.64% | 389 |
| Aug 26, 2026 | 177.81 | 181.94 | 173.37 | 180.90 | 180.90 | 2.53% | 1,552 |
| Aug 25, 2026 | 176.51 | 179.25 | 174.00 | 176.44 | 176.44 | 2.64% | 1,009 |
| Aug 24, 2026 | 173.00 | 176.00 | 171.91 | 171.91 | 171.91 | -1.97% | 156 |
| Aug 21, 2026 | 172.59 | 176.20 | 168.08 | 175.37 | 175.37 | -0.14% | 681 |
| Aug 20, 2026 | 182.49 | 182.49 | 175.36 | 175.62 | 175.62 | -1.52% | 110 |
| Aug 19, 2026 | 177.22 | 183.00 | 175.63 | 178.33 | 178.33 | 0.67% | 131 |
| Aug 18, 2026 | 176.19 | 179.99 | 176.19 | 177.15 | 177.15 | -0.18% | 97 |
| Aug 17, 2026 | 181.00 | 189.02 | 176.41 | 177.47 | 177.47 | -1.92% | 872 |
| Aug 14, 2026 | 180.01 | 182.68 | 176.10 | 180.95 | 180.95 | -0.02% | 4,337 |
| Aug 13, 2026 | 181.89 | 184.52 | 179.31 | 180.98 | 180.98 | 0.50% | 97 |
| Aug 12, 2026 | 178.00 | 183.30 | 176.83 | 180.08 | 180.08 | -0.24% | 214 |
| Aug 11, 2026 | 182.81 | 187.10 | 174.97 | 180.52 | 180.52 | -1.43% | 911 |
| Aug 10, 2026 | 189.28 | 191.00 | 180.01 | 183.13 | 183.13 | 1.73% | 374 |
| Aug 7, 2026 | 183.86 | 185.93 | 176.73 | 180.02 | 180.02 | -0.26% | 728 |
| Aug 6, 2026 | 189.90 | 195.00 | 179.83 | 180.49 | 180.49 | -4.29% | 601 |
| Aug 5, 2026 | 218.94 | 220.00 | 183.76 | 188.58 | 188.58 | -17.69% | 5,134 |
| Aug 4, 2026 | 240.43 | 240.43 | 222.83 | 229.12 | 229.12 | -2.57% | 1,024 |
| Aug 3, 2026 | 248.01 | 248.01 | 232.07 | 235.16 | 235.16 | -1.91% | 2,320 |
| Jul 31, 2026 | 238.00 | 250.00 | 235.02 | 239.75 | 239.75 | 0.44% | 309 |
| Jul 30, 2026 | 240.96 | 244.13 | 234.94 | 238.71 | 238.71 | -0.81% | 2,888 |
| Jul 29, 2026 | 239.46 | 244.61 | 236.33 | 240.66 | 240.66 | -0.26% | 1,054 |
| Jul 28, 2026 | 234.01 | 241.67 | 232.00 | 241.29 | 241.29 | 2.01% | 484 |
| Jul 27, 2026 | 228.67 | 241.32 | 228.67 | 236.53 | 236.53 | 0.03% | 276 |
| Jul 24, 2026 | 237.00 | 238.40 | 230.00 | 236.46 | 236.46 | 1.47% | 195 |
| Jul 23, 2026 | 232.13 | 237.00 | 230.00 | 233.03 | 233.03 | -0.06% | 103 |
| Jul 22, 2026 | 240.83 | 240.83 | 231.97 | 233.18 | 233.18 | -1.81% | 254 |
| Jul 21, 2026 | 234.10 | 239.90 | 230.30 | 237.47 | 237.47 | 0.77% | 847 |
| Jul 20, 2026 | 240.13 | 246.83 | 231.09 | 235.66 | 235.66 | -0.34% | 941 |
| Jul 17, 2026 | 240.25 | 240.25 | 232.24 | 236.46 | 236.46 | 0.42% | 692 |