UK Markets open in 6 hrs 30 mins

Dechra Pharmaceuticals plc (DPH.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
5,300.00+170.00 (+3.31%)
At close: 4:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2021------
21 Sept 2021------
20 Sept 20215,135.005,170.005,030.005,130.005,130.00535,830
17 Sept 20215,015.005,135.004,999.275,130.005,130.001,679,189
16 Sept 20214,882.004,986.004,878.004,976.004,976.00211,253
15 Sept 20214,944.004,950.004,870.004,870.004,870.00149,319
14 Sept 20214,898.004,964.004,890.004,950.004,950.00308,623
13 Sept 20215,005.785,035.004,900.004,908.004,908.00109,454
10 Sept 20214,970.005,020.004,970.004,974.004,974.00284,446
09 Sept 20214,888.004,980.004,866.004,980.004,980.00394,248
08 Sept 20214,802.004,894.004,746.004,894.004,894.00411,723
07 Sept 20214,924.005,000.004,730.004,832.004,832.00384,691
06 Sept 20214,972.004,991.944,552.004,918.004,918.00480,878
03 Sept 20215,290.005,310.005,045.005,085.005,085.00433,769
02 Sept 20215,260.005,305.005,230.005,280.005,280.00184,104
01 Sept 20215,235.005,260.005,200.005,240.005,240.00354,456
31 Aug 20215,245.005,300.005,220.005,240.005,240.00304,739
27 Aug 20215,230.005,280.005,215.005,225.005,225.00315,944
26 Aug 20215,145.005,330.005,145.005,265.005,265.00215,994
25 Aug 20215,270.005,340.005,245.005,275.005,275.00365,601
24 Aug 20215,405.005,525.005,270.005,270.005,270.00348,781
23 Aug 20215,355.005,455.005,320.005,405.005,405.00246,256
20 Aug 20215,310.005,355.005,275.005,345.005,345.00104,878
19 Aug 20215,275.005,305.005,215.005,300.005,300.00120,328
18 Aug 20215,250.005,295.005,220.005,280.005,280.00207,673
17 Aug 20215,145.005,305.005,145.005,240.005,240.00185,252
16 Aug 20215,005.005,220.815,005.005,170.005,170.00147,132
13 Aug 20215,105.005,155.005,085.005,120.005,120.00159,780
12 Aug 20215,105.005,105.005,050.005,100.005,100.00179,053
11 Aug 20214,968.005,105.004,968.005,065.005,065.00223,822
10 Aug 20215,005.005,034.854,988.994,998.004,998.00196,254
09 Aug 20215,060.005,060.004,984.825,005.005,005.00205,625
06 Aug 20215,000.005,045.164,978.004,992.004,992.00202,268
05 Aug 20214,974.005,090.764,974.005,040.005,040.00132,730
04 Aug 20215,170.005,170.005,015.005,030.005,030.00285,347
03 Aug 20215,040.005,085.005,035.005,070.005,070.00106,977
02 Aug 20214,982.005,035.004,968.005,035.005,035.00303,025
30 Jul 20214,884.004,982.004,884.004,970.004,970.00255,932
29 Jul 20214,940.004,948.144,876.004,914.004,914.00110,391
28 Jul 20214,866.004,921.364,850.004,902.004,902.00564,829
27 Jul 20214,830.004,898.004,802.004,868.004,868.00148,301
26 Jul 20214,920.004,932.004,826.004,840.004,840.00115,374
23 Jul 20214,900.004,928.004,872.004,914.004,914.00140,756
22 Jul 20214,790.004,898.004,759.624,880.004,880.00203,693
21 Jul 20214,760.004,820.004,756.004,788.004,788.00233,594
20 Jul 20214,680.004,784.004,680.004,746.004,746.00224,436
19 Jul 20214,768.004,794.004,738.004,780.004,780.00146,572
16 Jul 20214,758.004,802.004,712.004,784.004,784.00199,566
15 Jul 20214,658.004,782.004,652.004,746.004,746.00276,551
14 Jul 20214,730.004,736.004,667.684,678.004,678.00190,290
13 Jul 202146.6647.3046.2247.1647.16340,148
12 Jul 20214,590.004,666.004,568.004,634.004,634.00253,049
09 Jul 20214,550.004,592.004,538.004,572.004,572.00199,556
08 Jul 20214,620.004,620.004,522.004,534.004,534.00187,786
07 Jul 20214,526.004,567.444,480.004,564.004,564.00147,882
06 Jul 20214,384.004,494.004,379.084,494.004,494.00187,840
05 Jul 20214,422.004,422.004,384.004,394.004,394.00134,100
02 Jul 20214,390.004,418.004,376.004,408.004,408.00169,531
01 Jul 20214,410.004,412.004,316.004,376.004,376.00192,949
30 Jun 20214,364.004,416.004,342.004,370.004,370.00410,599
29 Jun 20214,324.004,386.004,314.004,352.004,352.00666,418
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20214,316.004,336.004,262.004,320.004,320.00325,658
18 Jun 20214,374.004,386.004,312.004,326.004,326.00518,532
17 Jun 20214,298.004,356.004,254.004,356.004,356.00490,091
16 Jun 20214,340.004,354.004,296.004,338.004,338.00543,664
15 Jun 20214,294.004,362.004,294.004,340.004,340.00377,678
14 Jun 20214,380.004,380.004,272.004,316.004,316.00150,313
11 Jun 20214,250.004,312.004,250.004,268.004,268.00244,188
10 Jun 20214,302.004,304.004,212.004,274.004,274.00208,813
09 Jun 20214,250.004,284.004,194.004,276.004,276.00299,274
08 Jun 20214,200.004,324.004,200.004,252.004,252.00411,876
07 Jun 20214,100.004,166.004,100.004,156.004,156.00142,720
04 Jun 20214,144.004,156.004,102.004,156.004,156.00138,262
03 Jun 20214,230.004,230.004,108.004,118.004,118.00192,425
02 Jun 20214,278.004,278.004,122.004,142.004,142.00284,828
01 Jun 20214,114.004,202.004,114.004,166.004,166.00226,026
28 May 20214,064.004,144.004,064.004,114.004,114.00130,921
27 May 20214,144.004,186.974,090.004,094.004,094.00503,734
26 May 20214,194.004,204.004,096.004,170.004,170.00395,955
25 May 20214,108.004,116.004,042.004,116.004,116.00244,152
24 May 20213,934.004,070.003,934.004,048.004,048.00199,134
21 May 20214,014.004,070.004,006.004,040.004,040.00236,614
20 May 20214,034.004,042.003,954.004,042.004,042.00276,883
19 May 20213,940.003,970.003,894.003,958.003,958.00287,770
18 May 20213,984.003,997.363,948.003,958.003,958.00206,271
17 May 20213,924.003,958.003,884.003,950.003,950.00305,926
14 May 20213,942.003,968.003,898.003,920.003,920.00340,224
13 May 20213,838.003,930.003,838.003,930.003,930.00359,593
12 May 20214,068.004,068.003,928.003,934.003,934.00219,892
11 May 20214,060.004,080.003,964.003,990.003,990.00322,886
10 May 20214,124.004,150.004,088.004,092.004,092.00358,086
07 May 20214,080.004,158.004,060.004,144.004,144.00230,349
06 May 20214,138.004,166.004,110.004,114.004,114.001,050,544
05 May 20214,128.004,168.004,114.244,144.004,144.00332,530
04 May 20214,040.004,172.004,034.844,118.004,118.00348,172
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...