Deltic Energy Plc (AIM:DELT)
London · Delayed Price · Currency is GBP · Price in GBX 7.50
+0.25 (3.45%)
Jul 27, 2026, 11:00 AM GMT
Deltic Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.00 | 7.50 | 7.00 | 7.25 | 7.25 | 7.41% | 1,203,522 |
| Jul 23, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 4,818 |
| Jul 22, 2026 | 6.75 | 6.98 | 6.50 | 6.75 | 6.75 | - | 3,544 |
| Jul 21, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 11,093 |
| Jul 20, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 231,746 |
| Jul 17, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 20,477 |
| Jul 16, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 101,236 |
| Jul 15, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 117,380 |
| Jul 14, 2026 | 6.75 | 7.00 | 6.66 | 6.75 | 6.75 | - | 70,578 |
| Jul 13, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 152,960 |
| Jul 10, 2026 | 7.00 | 7.50 | 5.66 | 6.75 | 6.75 | -3.57% | 375,806 |
| Jul 9, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 27,413 |
| Jul 8, 2026 | 7.00 | 6.71 | 6.50 | 7.00 | 7.00 | - | 87,708 |
| Jul 7, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 126,294 |
| Jul 6, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 121,168 |
| Jul 3, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 259,381 |
| Jul 2, 2026 | 7.00 | 7.50 | 7.50 | 7.00 | 7.00 | - | 2,886 |
| Jul 1, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 131,623 |
| Jun 30, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 2,542 |
| Jun 29, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 9,262 |
| Jun 26, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 70,529 |
| Jun 25, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 24,700 |
| Jun 24, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | 3.70% | 204,677 |
| Jun 23, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 344,166 |
| Jun 22, 2026 | 6.59 | 7.00 | 6.00 | 6.75 | 6.75 | - | 650,634 |
| Jun 19, 2026 | 6.75 | 6.59 | 6.50 | 6.75 | 6.75 | - | 28,667 |
| Jun 18, 2026 | 6.75 | 6.59 | 6.50 | 6.75 | 6.75 | - | 27,381 |
| Jun 17, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 22,066 |
| Jun 16, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 30,386 |
| Jun 15, 2026 | 6.50 | 7.00 | 6.50 | 6.75 | 6.75 | - | 97,276 |
| Jun 12, 2026 | 6.50 | 6.92 | 6.26 | 6.75 | 6.75 | 3.85% | 211,887 |
| Jun 11, 2026 | 6.00 | 6.80 | 6.80 | 6.50 | 6.50 | - | 519,618 |
| Jun 10, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 20,516 |
| Jun 9, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 75,915 |
| Jun 8, 2026 | 6.75 | 7.00 | 6.00 | 6.50 | 6.50 | -3.70% | 728,595 |
| Jun 5, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 13,097 |
| Jun 4, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 250,429 |
| Jun 3, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 120,177 |
| Jun 2, 2026 | 6.50 | 7.00 | 6.50 | 6.75 | 6.75 | 0.45% | 99,135 |
| Jun 1, 2026 | 7.00 | 7.50 | 6.50 | 6.72 | 6.72 | -4.00% | 862,108 |
| May 29, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 144,140 |
| May 28, 2026 | 6.60 | 7.50 | 6.50 | 7.00 | 7.00 | 6.06% | 300,435 |
| May 27, 2026 | 6.79 | 7.00 | 6.20 | 6.60 | 6.60 | - | 317,828 |
| May 26, 2026 | 6.60 | 6.92 | 6.20 | 6.60 | 6.60 | - | 115,105 |
| May 22, 2026 | 6.60 | 7.00 | 6.70 | 6.60 | 6.60 | - | 220,616 |
| May 21, 2026 | 6.60 | 7.00 | 6.20 | 6.60 | 6.60 | - | 102,249 |
| May 20, 2026 | 6.60 | 7.00 | 6.20 | 6.60 | 6.60 | - | 246,181 |
| May 19, 2026 | 6.60 | 7.50 | 6.20 | 6.60 | 6.60 | - | 618,196 |
| May 18, 2026 | 6.85 | 7.50 | 6.20 | 6.60 | 6.60 | -3.65% | 215,886 |
| May 15, 2026 | 6.50 | 7.48 | 6.20 | 6.85 | 6.85 | 3.79% | 510,264 |