Deltic Energy Plc (AIM:DELT)
London · Delayed Price · Currency is GBP · Price in GBX 8.00
+0.40 (5.26%)
Aug 13, 2026, 4:01 PM GMT
Deltic Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 7.20 | 8.50 | 7.20 | 8.00 | 8.00 | 5.26% | 65,379 |
| Aug 12, 2026 | 7.60 | 7.70 | 7.47 | 7.60 | 7.60 | - | 224,416 |
| Aug 11, 2026 | 7.60 | 8.00 | 7.20 | 7.60 | 7.60 | - | 626,896 |
| Aug 10, 2026 | 7.60 | 8.00 | 7.20 | 7.60 | 7.60 | - | 45,548 |
| Aug 7, 2026 | 7.60 | 8.00 | 7.20 | 7.60 | 7.60 | 1.33% | 827,965 |
| Aug 6, 2026 | 7.60 | 8.00 | 7.20 | 7.50 | 7.50 | -1.32% | 374,895 |
| Aug 5, 2026 | 7.60 | 8.00 | 7.20 | 7.60 | 7.60 | - | 35,100 |
| Aug 4, 2026 | 7.60 | 7.46 | 7.46 | 7.60 | 7.60 | - | 22,184 |
| Aug 3, 2026 | 7.50 | 8.00 | 7.00 | 7.60 | 7.60 | 1.33% | 175,306 |
| Jul 31, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 318,585 |
| Jul 30, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 231,444 |
| Jul 29, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 740,760 |
| Jul 28, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 522,068 |
| Jul 27, 2026 | 7.25 | 7.50 | 7.00 | 7.50 | 7.50 | 3.45% | 539,421 |
| 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 |