UK markets open in 1 hour 1 minute

DexCom, Inc. (0A4M.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
137.67+2.45 (+1.81%)
At close: 07:09PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024137.81138.03135.10135.46135.461,141
12 Apr 2024138.37138.60134.85135.22135.224,367
11 Apr 2024139.97141.05138.26140.89140.891,084
10 Apr 2024138.81140.35137.61139.63139.631,637
09 Apr 2024141.51141.97138.74139.19139.19701
08 Apr 2024139.44140.88137.76140.88140.881,475
05 Apr 2024132.90138.52132.18138.44138.44913
04 Apr 2024138.99139.71136.87136.92136.922,417
03 Apr 2024136.85139.84136.85139.30139.302,389
02 Apr 2024136.14137.72135.52135.78135.783,194
28 Mar 2024139.54140.65138.78139.13139.131,272
27 Mar 2024139.87141.77138.06138.89138.891,458
26 Mar 2024140.82141.84138.57139.08139.083,050
25 Mar 2024133.12140.77133.12139.65139.654,330
22 Mar 2024133.52134.29131.45133.12133.121,803
21 Mar 2024133.50136.45133.01134.83134.834,741
20 Mar 2024135.42135.81131.31132.85132.853,138
19 Mar 2024133.83134.45131.70133.47133.471,522
18 Mar 2024132.69135.49131.62134.44134.443,821
15 Mar 2024130.46131.73129.18130.15130.151,168
14 Mar 2024132.98132.98129.15129.29129.294,444
13 Mar 2024136.10137.29132.46132.50132.502,078
12 Mar 2024132.94135.02130.74134.42134.423,160
11 Mar 2024135.00135.93133.49133.84133.846,876
08 Mar 2024133.51135.97132.60135.13135.13699
07 Mar 2024133.99137.86133.44133.44133.446,799
06 Mar 2024127.78133.87124.31132.25132.253,601
05 Mar 2024123.17123.47121.27121.28121.28264
04 Mar 2024121.80124.29120.63121.88121.88502
01 Mar 2024114.09122.11113.76122.04122.043,513
29 Feb 2024114.95115.41114.02114.88114.88497
28 Feb 2024115.60115.60113.16113.46113.463,214
27 Feb 2024116.35116.53114.57115.08115.0845,144
26 Feb 2024116.35118.06115.93116.71116.711,601
23 Feb 2024117.06118.00116.27116.80116.801,377
22 Feb 2024117.26117.28115.51115.96115.961,815
21 Feb 2024116.90117.72115.95116.03116.031,632
20 Feb 2024117.01119.03116.73117.75117.752,734
19 Feb 2024------
16 Feb 2024117.69118.79116.59118.35118.352,477
15 Feb 2024117.66118.49116.12117.41117.413,687
14 Feb 2024117.03117.49114.98115.71115.71798
13 Feb 2024116.25120.23116.25117.75117.751,138
12 Feb 2024119.75120.26117.68117.98117.982,386
09 Feb 2024121.31124.27120.78121.24121.241,502
08 Feb 2024126.97127.49125.16126.18126.181,208
07 Feb 2024125.00126.83124.54126.35126.351,919
06 Feb 2024121.23124.49120.98124.30124.304,011
05 Feb 2024120.28121.67119.68120.00120.00994
02 Feb 2024121.47121.94119.67121.44121.44711
01 Feb 2024122.31122.45120.08122.37122.37451
31 Jan 2024121.39123.03120.25121.94121.942,814
30 Jan 2024122.34122.66120.82120.94120.94689
29 Jan 2024121.04122.50119.74122.05122.05515
26 Jan 2024125.32126.22119.79123.09123.091,241
25 Jan 2024129.14129.14125.31126.01126.01539
24 Jan 2024128.21128.21125.96127.15127.15436
23 Jan 2024129.15129.15125.56127.84127.841,410
22 Jan 2024129.20130.18128.74129.29129.29512
19 Jan 2024127.61127.87125.06127.16127.161,694
18 Jan 2024126.05126.92125.53126.70126.705,154
17 Jan 2024123.44124.50122.51124.28124.281,567
16 Jan 2024123.59124.94121.50123.64123.641,835
15 Jan 2024------
12 Jan 2024128.93129.82124.26124.71124.711,674
11 Jan 2024127.97129.90127.23129.90129.902,326
10 Jan 2024129.70130.38128.24129.07129.077,070
09 Jan 2024128.42131.42128.36129.75129.751,109
08 Jan 2024126.46130.21126.35128.84128.84749
05 Jan 2024121.83123.68120.57123.55123.558,996
04 Jan 2024121.57122.34121.37122.27122.27308
03 Jan 2024123.44123.60119.85120.59120.591,772
02 Jan 2024122.62125.98122.62123.89123.891,239
29 Dec 2023123.83124.58123.82124.56124.56171
28 Dec 2023124.31125.67123.92124.41124.41569
27 Dec 2023123.09123.09123.09123.09123.09123
22 Dec 2023122.38122.57120.47121.40121.40470
21 Dec 2023118.59122.32118.58122.24122.24490
20 Dec 2023122.85122.85115.94118.08118.081,500
19 Dec 2023123.60124.49123.00123.36123.36707
18 Dec 2023120.99124.32119.75123.61123.615,878
15 Dec 2023122.18123.22121.20121.80121.803,431
14 Dec 2023122.29126.27122.29123.76123.7616,001
13 Dec 2023119.43121.19118.50120.71120.71687
12 Dec 2023118.54119.65117.28119.56119.56113
11 Dec 2023117.66118.50115.37118.50118.501,215
08 Dec 2023118.79119.37117.18117.43117.43233
07 Dec 2023118.50119.27117.82119.14119.143,369
06 Dec 2023117.70118.74116.38118.49118.491,325
05 Dec 2023116.57117.18115.75116.81116.81667
04 Dec 2023116.70117.82116.25117.39117.39506
01 Dec 2023114.24117.44113.24116.60116.60548
30 Nov 2023116.96117.19114.99115.69115.69631
29 Nov 2023113.38117.05113.38116.10116.101,141
28 Nov 2023113.38113.38111.41112.54112.542,904
27 Nov 2023112.07115.00112.05114.37114.37427
24 Nov 2023110.80113.73110.68112.90112.902,447
23 Nov 2023------
22 Nov 2023110.09112.00109.40111.29111.291,950
21 Nov 2023108.87109.29107.87109.22109.221,014
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...