Canada markets close in 4 hours 41 minutes

Dechra Pharmaceuticals PLC (DPH.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
3,516.000.00 (0.00%)
As of 04:03PM BST. Market open.
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20223,510.003,558.003,492.003,516.003,516.00100,159
Aug 16, 20223,656.003,656.003,488.003,516.003,516.00282,080
Aug 15, 20223,620.003,646.003,578.003,630.003,630.00136,670
Aug 12, 20223,650.003,650.003,516.003,568.003,568.00184,527
Aug 11, 20223,624.003,668.003,588.003,656.003,656.00190,623
Aug 10, 20223,474.003,604.003,404.003,602.003,602.00264,040
Aug 09, 20223,576.003,580.303,459.073,494.003,494.00242,521
Aug 08, 20223,598.003,614.003,502.003,554.003,554.00322,507
Aug 05, 20223,844.003,844.003,550.003,578.003,578.00240,157
Aug 04, 20223,698.003,790.003,650.003,784.003,784.00240,661
Aug 03, 20223,584.003,688.003,566.003,670.003,670.00208,691
Aug 02, 20223,764.003,764.003,548.003,628.003,628.00155,913
Aug 01, 20223,680.003,720.003,666.003,720.003,720.00231,856
Jul 29, 20223,678.003,724.003,662.003,684.003,684.00148,842
Jul 28, 20223,614.003,668.003,568.003,668.003,668.00237,403
Jul 27, 20223,656.003,672.003,580.003,580.003,580.00221,416
Jul 26, 20223,582.003,662.893,574.003,648.003,648.00193,097
Jul 25, 20223,688.003,721.783,430.003,594.003,594.001,835,280
Jul 22, 20223,620.003,754.003,616.003,706.003,706.00483,734
Jul 21, 20223,438.003,618.003,410.003,618.003,618.001,626,210
Jul 20, 20223,706.003,756.303,666.003,730.003,730.00409,287
Jul 19, 20223,728.003,730.003,618.003,722.003,722.00170,139
Jul 18, 20223,706.003,724.003,654.003,684.003,684.00174,296
Jul 15, 20223,550.003,650.003,522.003,650.003,650.00165,952
Jul 14, 20223,514.003,610.003,514.003,562.003,562.00184,011
Jul 13, 20223,520.003,538.003,454.003,536.003,536.00934,637
Jul 12, 20223,590.003,606.383,490.003,520.003,520.00175,737
Jul 11, 20223,656.003,735.313,610.003,634.003,634.00253,918
Jul 08, 20223,708.003,778.003,698.003,750.003,750.00327,545
Jul 07, 20223,750.003,778.003,698.003,756.003,756.00992,261
Jul 06, 20223,688.003,766.003,652.003,732.003,732.00386,438
Jul 05, 20223,502.003,650.003,482.003,616.003,616.00352,646
Jul 04, 20223,520.003,532.003,430.003,434.003,434.00251,083
Jul 01, 20223,474.003,506.003,356.003,498.003,498.00223,122
Jun 30, 20223,408.003,482.003,374.003,458.003,458.00311,691
Jun 29, 20223,438.003,498.003,422.003,466.003,466.00210,969
Jun 28, 20223,532.003,542.003,464.003,486.003,486.00186,984
Jun 27, 20223,478.003,512.003,410.003,502.003,502.00237,115
Jun 24, 20223,280.003,430.003,280.003,428.003,428.00360,634
Jun 23, 20223,228.003,274.003,200.003,248.003,248.00225,091
Jun 22, 20223,168.003,266.003,114.003,240.003,240.00238,711
Jun 21, 20223,176.003,198.003,128.003,176.003,176.00162,843
Jun 20, 20223,156.003,210.003,136.003,158.003,158.00158,763
Jun 17, 20223,118.003,212.003,116.003,166.003,166.00509,861
Jun 16, 20223,266.003,273.363,066.003,110.003,110.00905,537
Jun 15, 20223,188.003,292.003,174.003,272.003,272.00417,430
Jun 14, 202232.5232.7431.0831.6431.64231,340
Jun 13, 20223,312.003,338.003,200.003,224.003,224.00981,213
Jun 10, 20223,450.003,450.003,324.003,354.003,354.00167,580
Jun 09, 20223,494.003,504.003,430.003,436.003,436.00186,060
Jun 08, 20223,522.003,556.003,478.003,512.003,512.00588,711
Jun 07, 20223,488.003,522.003,446.003,506.003,506.00155,619
Jun 06, 20223,570.003,600.003,514.003,514.003,514.00175,233
Jun 01, 20223,638.003,648.003,540.003,568.003,568.00266,420
May 31, 20223,620.003,666.003,550.003,636.003,636.00334,378
May 30, 20223,648.003,666.003,612.003,628.003,628.00146,775
May 27, 20223,556.003,632.003,536.003,610.003,610.00191,473
May 26, 20223,502.003,552.003,456.003,552.003,552.00186,016
May 25, 20223,474.003,494.003,418.003,490.003,490.00241,042
May 24, 20223,496.003,530.003,474.003,474.003,474.00238,845
May 23, 20223,458.003,582.003,455.063,518.003,518.00827,258
May 20, 20223,418.003,562.003,406.003,450.003,450.001,078,893
May 19, 20223,282.003,414.003,256.363,400.003,400.00486,568
May 18, 20223,324.003,366.243,264.003,264.003,264.00950,459
May 17, 20223,288.003,328.003,258.003,318.003,318.00204,778
May 16, 20223,294.003,308.003,254.003,284.003,284.00264,628
May 13, 20223,160.003,308.003,146.003,270.003,270.00312,556
May 12, 20223,182.003,190.003,094.993,148.003,148.00372,007
May 11, 20223,200.003,230.003,150.003,230.003,230.001,006,838
May 10, 20223,182.003,248.003,156.003,186.003,186.00264,538
May 09, 20223,246.003,252.003,134.003,158.003,158.00192,043
May 06, 20223,330.003,348.003,200.003,254.003,254.00718,909
May 05, 20223,400.003,476.003,350.803,352.003,352.00290,249
May 04, 20223,522.003,540.003,364.003,364.003,364.00565,686
May 03, 20223,594.003,620.003,494.003,526.003,526.00225,469
Apr 29, 20223,624.003,676.003,612.003,638.003,638.00189,051
Apr 28, 20223,502.003,592.003,484.003,574.003,574.00443,191
Apr 27, 20223,578.003,612.003,506.003,506.003,506.00296,240
Apr 26, 20223,790.003,798.003,570.003,570.003,570.00298,224
Apr 25, 20223,704.003,782.003,670.003,764.003,764.00239,353
Apr 22, 20223,716.003,778.003,699.613,720.003,720.00155,295
Apr 21, 20223,808.003,808.003,724.003,754.003,754.00247,230
Apr 20, 20223,796.003,798.003,728.003,798.003,798.00789,506
Apr 19, 20223,794.003,824.003,698.003,800.003,800.00301,073
Apr 14, 20224,080.004,080.003,822.003,822.003,822.00371,025
Apr 13, 20224,074.004,130.004,014.004,084.004,084.00576,659
Apr 12, 20224,110.004,138.004,018.004,072.004,072.00265,596
Apr 11, 20224,114.004,156.004,102.004,124.004,124.00352,966
Apr 08, 20224,306.004,307.474,128.004,136.004,136.00390,923
Apr 07, 20224,256.004,288.004,220.004,272.004,272.00178,558
Apr 06, 20224,260.004,310.004,204.004,228.004,228.00285,047
Apr 05, 20224,144.004,264.004,130.004,238.004,238.00448,739
Apr 04, 20224,120.004,166.004,098.004,140.004,140.00205,506
Apr 01, 20224,048.004,098.004,030.004,088.004,088.00190,409
Mar 31, 20224,080.004,096.004,030.004,056.004,056.00222,141
Mar 30, 20223,986.004,066.003,956.004,066.004,066.00487,089
Mar 29, 20223,950.004,068.003,950.004,032.004,032.00296,353
Mar 28, 20224,004.004,014.003,925.953,950.003,950.00189,180
Mar 25, 20224,028.004,048.003,944.003,966.003,966.00163,652
Mar 24, 20224,092.004,122.003,998.004,020.004,020.00148,715
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...