Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dexcom Ord (0A4M) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 69.04469 69.04469 69.04469 69.04469 0
13th Mar 2025 (Thu) 69.04469 69.04469 69.04469 69.04469 33
12th Mar 2025 (Wed) 70.97075 70.97075 70.97075 70.97075 13
11th Mar 2025 (Tue) 69.69484 69.69484 69.69484 69.69484 118
10th Mar 2025 (Mon) 72.98002 72.98002 72.98002 72.98002 1,152
7th Mar 2025 (Fri) 77.84879 77.84879 77.84879 77.84879 2
6th Mar 2025 (Thu) 81.83499 81.83499 81.83499 81.83499 18
5th Mar 2025 (Wed) 82.52915 82.52915 82.52915 82.52915 95
4th Mar 2025 (Tue) 82.25823 82.25823 82.25823 82.25823 663
3rd Mar 2025 (Mon) 85.91908 85.91908 85.91908 85.91908 39
28th Feb 2025 (Fri) 87.62434 87.62434 87.62434 87.62434 10
27th Feb 2025 (Thu) 89.64756 89.64756 89.64756 89.64756 6
26th Feb 2025 (Wed) 89.86011 89.86011 89.86011 89.86011 36
25th Feb 2025 (Tue) 89.80573 89.80573 89.80573 89.80573 10
24th Feb 2025 (Mon) 89.33568 89.33568 89.33568 89.33568 24
21st Feb 2025 (Fri) 89.05117 89.05117 89.05117 89.05117 5
20th Feb 2025 (Thu) 89.52696 89.52696 89.52696 89.52696 1
19th Feb 2025 (Wed) 90.77 90.77 90.77 90.77 21,303
18th Feb 2025 (Tue) 92.30794 92.30794 92.30794 92.30794 910
17th Feb 2025 (Mon) 88.67137 88.67137 88.67137 88.67137 0
14th Feb 2025 (Fri) 89.07666 89.07666 89.07666 89.07666 21
13th Feb 2025 (Thu) 83.64612 83.64612 83.64612 83.64612 536
12th Feb 2025 (Wed) 84.63944 84.63944 84.63944 84.63944 496
11th Feb 2025 (Tue) 86.79245 86.79245 86.79245 86.79245 435
10th Feb 2025 (Mon) 86.99034 86.99034 86.99034 86.99034 101
7th Feb 2025 (Fri) 87.52448 87.52448 87.52448 87.52448 35
6th Feb 2025 (Thu) 89.00639 89.00639 89.00639 89.00639 21
5th Feb 2025 (Wed) 86.60843 86.60843 86.60843 86.60843 470
4th Feb 2025 (Tue) 86.87876 86.87876 86.87876 86.87876 37
3rd Feb 2025 (Mon) 86.06412 86.06412 86.06412 86.06412 13
31st Jan 2025 (Fri) 87.17151 87.17151 87.17151 87.17151 894
30th Jan 2025 (Thu) 87.95525 87.95525 87.95525 87.95525 1,353
29th Jan 2025 (Wed) 87.95525 87.95525 87.95525 87.95525 2,597
28th Jan 2025 (Tue) 87.95525 87.95525 87.95525 87.95525 2,817
27th Jan 2025 (Mon) 87.95525 87.95525 87.95525 87.95525 1,913
24th Jan 2025 (Fri) 87.95525 87.95525 87.95525 87.95525 1,455
23rd Jan 2025 (Thu) 87.95525 87.95525 87.95525 87.95525 1,590
22nd Jan 2025 (Wed) 87.95525 87.95525 87.95525 87.95525 1,121
21st Jan 2025 (Tue) 85.46097 85.46097 85.46097 85.46097 1,148
20th Jan 2025 (Mon) 84.60284 84.60284 84.60284 84.60284 0
17th Jan 2025 (Fri) 84.60284 84.60284 84.60284 84.60284 2,148
16th Jan 2025 (Thu) 78.05427 78.05427 78.05427 78.05427 11,140
15th Jan 2025 (Wed) 78.05427 78.05427 78.05427 78.05427 1,144
14th Jan 2025 (Tue) 78.05427 78.05427 78.05427 78.05427 511
FTSE 100 Latest
Value8,594.51
Change51.95