UK Markets close in 7 hrs 23 mins

Dechra Pharmaceuticals plc (DPH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,434.00-64.00 (-1.83%)
As of 04:36PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20223,520.003,532.003,430.003,434.003,434.00251,083
01 Jul 20223,474.003,506.003,356.003,498.003,498.00223,122
30 Jun 20223,408.003,482.003,374.003,458.003,458.00311,691
29 Jun 20223,438.003,498.003,422.003,466.003,466.00210,969
28 Jun 20223,532.003,542.003,464.003,486.003,486.00186,984
27 Jun 20223,478.003,512.003,410.003,502.003,502.00237,115
24 Jun 20223,280.003,430.003,280.003,428.003,428.00360,634
23 Jun 20223,228.003,274.003,200.003,248.003,248.00225,091
22 Jun 20223,168.003,266.003,114.003,240.003,240.00238,711
21 Jun 20223,176.003,198.003,128.003,176.003,176.00162,843
20 Jun 20223,156.003,210.003,136.003,158.003,158.00158,763
17 Jun 20223,118.003,212.003,116.003,166.003,166.00509,861
16 Jun 20223,266.003,273.363,066.003,110.003,110.00905,537
15 Jun 20223,188.003,292.003,174.003,272.003,272.00417,430
14 Jun 202232.5232.7431.0831.6431.64231,340
13 Jun 20223,312.003,338.003,200.003,224.003,224.00981,213
10 Jun 20223,450.003,450.003,324.003,354.003,354.00167,580
09 Jun 20223,494.003,504.003,430.003,436.003,436.00186,060
08 Jun 20223,522.003,556.003,478.003,512.003,512.00588,711
07 Jun 20223,488.003,522.003,446.003,506.003,506.00155,619
06 Jun 20223,570.003,600.003,514.003,514.003,514.00175,233
01 Jun 20223,638.003,648.003,540.003,568.003,568.00266,420
31 May 20223,620.003,666.003,550.003,636.003,636.00334,378
30 May 20223,648.003,666.003,612.003,628.003,628.00146,775
27 May 20223,556.003,632.003,536.003,610.003,610.00191,473
26 May 20223,502.003,552.003,456.003,552.003,552.00186,016
25 May 20223,474.003,494.003,418.003,490.003,490.00241,042
24 May 20223,496.003,530.003,474.003,474.003,474.00238,845
23 May 20223,458.003,582.003,455.063,518.003,518.00827,258
20 May 20223,418.003,562.003,406.003,450.003,450.001,078,893
19 May 20223,282.003,414.003,256.363,400.003,400.00486,568
18 May 20223,324.003,366.243,264.003,264.003,264.00950,459
17 May 20223,288.003,328.003,258.003,318.003,318.00204,778
16 May 20223,294.003,308.003,254.003,284.003,284.00264,628
13 May 20223,160.003,308.003,146.003,270.003,270.00312,556
12 May 20223,182.003,190.003,094.993,148.003,148.00372,007
11 May 20223,200.003,230.003,150.003,230.003,230.001,006,838
10 May 20223,182.003,248.003,156.003,186.003,186.00264,538
09 May 20223,246.003,252.003,134.003,158.003,158.00192,043
06 May 20223,330.003,348.003,200.003,254.003,254.00718,909
05 May 20223,400.003,476.003,350.803,352.003,352.00290,249
04 May 20223,522.003,540.003,364.003,364.003,364.00565,686
03 May 20223,594.003,620.003,494.003,526.003,526.00225,469
29 Apr 20223,624.003,676.003,612.003,638.003,638.00189,051
28 Apr 20223,502.003,592.003,484.003,574.003,574.00443,191
27 Apr 20223,578.003,612.003,506.003,506.003,506.00296,240
26 Apr 20223,790.003,798.003,570.003,570.003,570.00298,224
25 Apr 20223,704.003,782.003,670.003,764.003,764.00239,353
22 Apr 20223,716.003,778.003,699.613,720.003,720.00155,295
21 Apr 20223,808.003,808.003,724.003,754.003,754.00247,230
20 Apr 20223,796.003,798.003,728.003,798.003,798.00789,506
19 Apr 20223,794.003,824.003,698.003,800.003,800.00301,073
14 Apr 20224,080.004,080.003,822.003,822.003,822.00371,025
13 Apr 20224,074.004,130.004,014.004,084.004,084.00576,659
12 Apr 20224,110.004,138.004,018.004,072.004,072.00265,596
11 Apr 20224,114.004,156.004,102.004,124.004,124.00352,966
08 Apr 20224,306.004,307.474,128.004,136.004,136.00390,923
07 Apr 20224,256.004,288.004,220.004,272.004,272.00178,558
06 Apr 20224,260.004,310.004,204.004,228.004,228.00285,047
05 Apr 20224,144.004,264.004,130.004,238.004,238.00448,739
04 Apr 20224,120.004,166.004,098.004,140.004,140.00205,506
01 Apr 20224,048.004,098.004,030.004,088.004,088.00190,409
31 Mar 20224,080.004,096.004,030.004,056.004,056.00222,141
30 Mar 20223,986.004,066.003,956.004,066.004,066.00487,089
29 Mar 20223,950.004,068.003,950.004,032.004,032.00296,353
28 Mar 20224,004.004,014.003,925.953,950.003,950.00189,180
25 Mar 20224,028.004,048.003,944.003,966.003,966.00163,652
24 Mar 20224,092.004,122.003,998.004,020.004,020.00148,715
23 Mar 20224,206.004,236.004,080.004,100.004,100.00134,745
22 Mar 20224,204.004,232.004,116.004,196.004,196.00189,093
21 Mar 20224,266.004,284.004,196.124,218.004,218.00414,283
18 Mar 20224,198.004,272.004,172.004,272.004,272.00404,150
17 Mar 20224,186.004,250.004,176.004,220.004,220.00396,171
16 Mar 20224,102.004,220.004,054.004,192.004,192.00376,167
15 Mar 20224,064.004,086.003,970.004,046.004,046.00275,215
14 Mar 20224,038.004,110.003,930.004,098.004,098.00138,533
11 Mar 20224,036.004,062.003,968.004,014.004,014.00256,638
10 Mar 20224,026.004,096.003,986.004,046.004,046.00286,560
09 Mar 20223,898.004,022.003,866.004,022.004,022.00343,927
08 Mar 20223,908.003,978.003,822.003,856.003,856.00419,585
07 Mar 20224,008.004,054.003,864.003,936.003,936.00409,176
04 Mar 20224,100.004,174.004,036.624,084.004,084.00270,726
03 Mar 20224,168.004,250.004,112.004,112.004,112.00372,766
03 Mar 202212 Dividend
02 Mar 20224,078.004,244.004,078.004,220.004,208.00495,748
01 Mar 20224,132.004,150.004,014.004,072.004,060.42350,539
28 Feb 20223,964.004,120.003,952.944,118.004,106.29574,723
25 Feb 20223,932.004,038.003,900.003,990.003,978.65400,824
24 Feb 20223,740.003,920.003,739.903,900.003,888.91446,383
23 Feb 20223,860.003,938.003,778.003,832.003,821.10402,424
22 Feb 20223,708.003,856.003,672.003,836.003,825.09266,285
21 Feb 20223,900.004,046.853,730.003,766.003,755.29334,528
18 Feb 20223,912.003,912.003,766.003,784.003,773.24259,203
17 Feb 20223,930.003,992.003,874.003,910.003,898.88232,761
16 Feb 20223,888.004,012.003,854.003,920.003,908.85279,626
15 Feb 20223,778.003,886.003,768.003,886.003,874.95368,397
14 Feb 20223,752.003,796.003,706.003,762.003,751.30219,829
11 Feb 20223,878.003,886.623,796.003,820.003,809.14303,349
10 Feb 20224,004.004,004.003,842.003,890.003,878.94360,835
09 Feb 20223,970.004,018.003,946.003,976.003,964.69280,077
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...