Deltic Energy Plc (AIM:DELT)
London · Delayed Price · Currency is GBP · Price in GBX 4.560
-0.690 (-13.14%)
Mar 5, 2026, 11:17 AM GMT
Deltic Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.00 | 6.00 | 4.00 | 5.25 | 5.25 | 23.53% | 1,111,919 |
| Mar 3, 2026 | 3.75 | 6.00 | 3.50 | 4.25 | 4.25 | 13.33% | 4,745,665 |
| Mar 2, 2026 | 3.50 | 4.00 | 3.50 | 3.75 | 3.75 | 7.14% | 1,910,030 |
| Feb 27, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 150,508 |
| Feb 26, 2026 | 3.70 | 4.00 | 3.37 | 3.50 | 3.50 | - | 323,572 |
| Feb 25, 2026 | 3.50 | 3.74 | 3.40 | 3.50 | 3.50 | - | 573,389 |
| Feb 24, 2026 | 3.50 | 4.00 | 3.36 | 3.50 | 3.50 | - | 191,570 |
| Feb 23, 2026 | 3.50 | 4.00 | 3.21 | 3.50 | 3.50 | - | 465,939 |
| Feb 20, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 103,945 |
| Feb 19, 2026 | 3.25 | 3.97 | 3.00 | 3.50 | 3.50 | 7.69% | 76,735 |
| Feb 18, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 186,340 |
| Feb 17, 2026 | 3.20 | 3.39 | 3.02 | 3.25 | 3.25 | 1.56% | 200,890 |
| Feb 16, 2026 | 3.20 | 3.50 | 2.90 | 3.20 | 3.20 | - | 9,580 |
| Feb 13, 2026 | 3.20 | 3.50 | 2.70 | 3.20 | 3.20 | - | 80,771 |
| Feb 12, 2026 | 3.20 | 3.40 | 3.00 | 3.20 | 3.20 | - | 24,095 |
| Feb 11, 2026 | 3.15 | 3.50 | 2.90 | 3.20 | 3.20 | 1.91% | 82,124 |
| Feb 10, 2026 | 3.48 | 3.14 | 3.14 | 3.14 | 3.14 | 2.28% | 120,183 |
| Feb 9, 2026 | 3.15 | 3.50 | 2.80 | 3.07 | 3.07 | -2.54% | 790,403 |
| Feb 6, 2026 | 3.15 | 3.50 | 2.82 | 3.15 | 3.15 | - | 1,111 |
| Feb 5, 2026 | 2.80 | 3.50 | 2.80 | 3.15 | 3.15 | - | 90,209 |
| Feb 4, 2026 | 3.15 | 3.05 | 3.05 | 3.15 | 3.15 | - | 200,000 |
| Feb 3, 2026 | 2.85 | 3.50 | 2.80 | 3.15 | 3.15 | 10.53% | 1,095,660 |
| Feb 2, 2026 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 85,531 |
| Jan 30, 2026 | 3.10 | 3.50 | 2.70 | 2.85 | 2.85 | -8.06% | 1,126,149 |
| Jan 29, 2026 | 3.10 | 3.50 | 2.70 | 3.10 | 3.10 | - | 260,636 |
| Jan 28, 2026 | 3.00 | 3.50 | 2.50 | 3.10 | 3.10 | -4.62% | 125,423 |
| Jan 27, 2026 | 3.00 | 3.50 | 2.50 | 3.25 | 3.25 | 8.33% | 37,919 |
| Jan 26, 2026 | 3.00 | 3.10 | 2.60 | 3.00 | 3.00 | - | 315,126 |
| Jan 23, 2026 | 3.00 | 3.25 | 2.82 | 3.00 | 3.00 | - | 60,335 |
| Jan 22, 2026 | 2.75 | 3.50 | 2.50 | 3.00 | 3.00 | 9.09% | 1,464,053 |
| Jan 21, 2026 | 2.56 | 2.95 | 2.50 | 2.75 | 2.75 | - | 232,040 |
| Jan 20, 2026 | 3.50 | 3.50 | 2.75 | 2.75 | 2.75 | -15.38% | 393,677 |
| Jan 19, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 205,800 |
| Jan 16, 2026 | 3.50 | 4.00 | 3.00 | 3.25 | 3.25 | -7.14% | 2,587,596 |
| Jan 15, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 593,388 |
| Jan 14, 2026 | 4.00 | 3.50 | 3.50 | 3.50 | 3.50 | -6.67% | 1,035,998 |
| Jan 13, 2026 | 3.15 | 4.00 | 3.00 | 3.75 | 3.75 | 19.05% | 521,960 |
| Jan 12, 2026 | 3.15 | 3.50 | 2.80 | 3.15 | 3.15 | - | 4,969 |
| Jan 9, 2026 | 3.15 | 3.40 | 2.80 | 3.15 | 3.15 | - | 57,477 |
| Jan 8, 2026 | 3.15 | 3.28 | 2.80 | 3.15 | 3.15 | - | 249,058 |
| Jan 7, 2026 | 3.15 | 3.50 | 2.92 | 3.15 | 3.15 | - | 454,834 |
| Jan 6, 2026 | 3.10 | 3.18 | 2.75 | 3.15 | 3.15 | 10.53% | 524,673 |
| Jan 5, 2026 | 3.15 | 3.20 | 2.70 | 2.85 | 2.85 | -9.52% | 1,573,338 |
| Jan 2, 2026 | 3.25 | 3.50 | 2.70 | 3.15 | 3.15 | -3.08% | 1,123,933 |
| Dec 31, 2025 | 3.29 | 3.29 | 3.00 | 3.25 | 3.25 | - | 291,156 |
| Dec 30, 2025 | 3.25 | 3.30 | 3.06 | 3.25 | 3.25 | - | 3,412 |
| Dec 29, 2025 | 3.25 | 3.50 | 3.30 | 3.25 | 3.25 | - | 50,561 |
| Dec 24, 2025 | 3.25 | 3.50 | 3.30 | 3.25 | 3.25 | - | 82,531 |
| Dec 23, 2025 | 3.25 | 3.30 | 3.00 | 3.25 | 3.25 | - | 1,133 |
| Dec 22, 2025 | 3.25 | 3.50 | 3.06 | 3.25 | 3.25 | - | 420,597 |