Canada Markets close in 5 hrs 27 mins

Dechra Pharmaceuticals PLC (DPH.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
4,184.00+64.00 (+1.55%)
As of 03:18PM GMT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 20224,070.004,230.004,036.964,184.004,184.0093,518
Jan. 18, 20224,228.004,228.004,056.004,120.004,120.00429,581
Jan. 17, 20224,202.004,266.004,140.004,226.004,226.00300,072
Jan. 14, 20224,256.004,310.004,190.004,200.004,200.00349,530
Jan. 13, 20224,474.004,578.204,290.004,290.004,290.00482,645
Jan. 12, 20224,480.004,490.004,434.004,464.004,464.00404,628
Jan. 11, 20224,336.004,486.004,310.004,446.004,446.00349,156
Jan. 10, 20224,482.004,482.004,274.004,300.004,300.00346,234
Jan. 07, 2022------
Jan. 06, 20224,732.004,778.004,564.004,564.004,564.00364,890
Jan. 05, 2022------
Jan. 04, 2022------
Dec. 31, 2021------
Dec. 30, 2021------
Dec. 29, 2021------
Dec. 24, 20215,150.005,150.005,040.005,075.005,075.0011,864
Dec. 23, 2021------
Dec. 22, 2021------
Dec. 21, 20215,115.005,120.004,958.004,968.004,968.00300,575
Dec. 20, 2021------
Dec. 17, 20214,872.005,005.004,872.005,005.005,005.002,879,171
Dec. 16, 20214,900.004,981.024,900.004,922.004,922.00132,822
Dec. 15, 20214,826.004,924.004,826.004,892.004,892.00242,957
Dec. 14, 20215,145.005,145.004,860.004,876.004,876.00438,320
Dec. 13, 20215,010.005,090.004,997.465,055.005,055.00178,317
Dec. 10, 20215,025.005,045.004,974.004,996.004,996.00225,248
Dec. 09, 20215,050.005,080.005,010.005,050.005,050.001,560,771
Dec. 08, 20215,005.005,075.004,966.005,030.005,030.00248,301
Dec. 07, 20214,888.005,013.384,888.004,978.004,978.00412,667
Dec. 06, 20214,900.004,948.004,860.004,882.004,882.00227,916
Dec. 03, 20215,100.005,100.004,866.004,898.004,898.001,773,301
Dec. 02, 20215,035.005,058.784,984.005,030.005,030.00244,466
Dec. 01, 20215,065.005,080.004,950.005,050.005,050.00372,356
Nov. 30, 20215,200.005,200.005,045.005,045.005,045.00426,797
Nov. 29, 20215,095.005,165.005,055.005,115.005,115.00189,381
Nov. 26, 20214,976.005,135.004,972.005,060.005,060.00320,852
Nov. 25, 20215,140.005,190.005,055.005,080.005,080.00153,369
Nov. 24, 20215,145.005,210.005,045.005,120.005,120.00141,570
Nov. 23, 20215,205.005,255.005,080.005,150.005,150.00282,538
Nov. 22, 20215,390.005,390.005,290.005,290.005,290.00128,099
Nov. 19, 20215,270.005,405.005,245.005,365.005,365.00209,594
Nov. 18, 20215,270.005,320.005,225.005,320.005,320.00153,833
Nov. 17, 20215,190.005,290.005,175.005,255.005,255.00265,334
Nov. 16, 20215,185.005,210.005,095.005,210.005,210.00167,055
Nov. 15, 20215,160.005,245.005,140.005,170.005,170.00233,002
Nov. 12, 20215,005.005,165.004,954.005,150.005,150.00616,108
Nov. 11, 20214,898.005,125.004,850.005,020.005,020.00281,629
Nov. 10, 20214,888.004,889.494,758.004,818.004,818.00911,473
Nov. 09, 20214,950.004,984.004,836.004,850.004,850.00299,083
Nov. 08, 20214,934.005,045.004,922.004,946.004,946.00131,648
Nov. 05, 20215,105.005,135.004,882.004,926.004,926.00346,175
Nov. 04, 20215,000.005,025.004,966.005,015.005,015.00382,951
Nov. 03, 20215,165.005,165.004,990.005,015.005,015.00316,477
Nov. 02, 20215,170.005,175.005,080.005,080.005,080.00151,851
Nov. 01, 20215,140.005,155.005,056.425,110.005,110.00135,071
Oct. 29, 20215,055.005,140.005,055.005,120.005,120.00160,354
Oct. 28, 20215,115.005,175.005,045.005,155.005,155.0097,630
Oct. 28, 202129.39 Dividend
Oct. 27, 20215,150.005,245.005,106.405,145.005,115.61182,922
Oct. 26, 20215,175.005,230.005,115.005,225.005,195.15138,498
Oct. 25, 20215,090.005,165.005,055.005,150.005,120.58164,880
Oct. 22, 20215,055.005,180.005,040.005,095.005,065.90181,705
Oct. 21, 20215,040.005,205.005,015.005,140.005,110.64203,628
Oct. 20, 20215,115.005,115.004,956.005,030.005,001.27210,309
Oct. 19, 20214,880.005,005.004,866.004,982.004,953.54245,079
Oct. 18, 20214,834.004,892.004,812.004,880.004,852.12170,152
Oct. 15, 20214,866.004,866.004,802.284,852.004,824.28346,104
Oct. 14, 20214,756.004,824.004,734.004,824.004,796.44189,955
Oct. 13, 20214,618.004,816.004,576.004,756.004,728.83292,954
Oct. 12, 20214,480.004,634.004,470.004,606.004,579.69265,681
Oct. 11, 20214,608.004,624.004,476.004,488.004,462.36272,230
Oct. 08, 20214,706.004,718.004,630.004,630.004,603.55179,728
Oct. 07, 20214,828.004,848.004,631.804,706.004,679.12310,109
Oct. 06, 20214,810.004,834.004,724.004,792.004,764.63213,242
Oct. 05, 20214,724.004,856.004,724.004,828.004,800.42306,406
Oct. 04, 20214,796.004,806.004,691.604,722.004,695.03166,209
Oct. 01, 20214,808.004,866.004,772.654,804.004,776.56215,248
Sep. 30, 20214,802.004,878.004,796.164,850.004,822.30522,559
Sep. 29, 20214,782.004,872.004,750.004,750.004,722.87250,656
Sep. 28, 20214,792.004,800.004,606.004,728.004,700.99582,605
Sep. 27, 20215,170.005,185.004,822.004,826.004,798.43238,881
Sep. 24, 20215,215.005,255.005,140.005,170.005,140.47113,552
Sep. 23, 20215,295.005,330.005,210.005,225.005,195.15431,180
Sep. 22, 20215,295.005,360.005,245.005,300.005,269.72307,234
Sep. 21, 20215,145.005,320.005,105.005,300.005,269.72465,568
Sep. 20, 20215,135.005,170.005,030.005,130.005,100.70535,830
Sep. 17, 20215,015.005,135.004,999.275,130.005,100.701,679,189
Sep. 16, 20214,882.004,986.004,878.004,976.004,947.58211,253
Sep. 15, 20214,944.004,950.004,870.004,870.004,842.18149,319
Sep. 14, 20214,898.004,964.004,890.004,950.004,921.72308,623
Sep. 13, 20215,005.785,035.004,900.004,908.004,879.96109,454
Sep. 10, 20214,970.005,020.004,970.004,974.004,945.59284,446
Sep. 09, 20214,888.004,980.004,866.004,980.004,951.55394,248
Sep. 08, 20214,802.004,894.004,746.004,894.004,866.04411,723
Sep. 07, 20214,924.005,000.004,730.004,832.004,804.40384,691
Sep. 06, 20214,972.004,991.944,552.004,918.004,889.91480,878
Sep. 03, 20215,290.005,310.005,045.005,085.005,055.95433,769
Sep. 02, 20215,260.005,305.005,230.005,280.005,249.84184,104
Sep. 01, 20215,235.005,260.005,200.005,240.005,210.07354,456
Aug. 31, 20215,245.005,300.005,220.005,240.005,210.07304,739
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...