Deltic Energy Plc (AIM:DELT)
London · Delayed Price · Currency is GBP · Price in GBX 6.50
-0.25 (-3.70%)
Jun 16, 2026, 10:10 AM GMT
Deltic Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 6.60 | 7.00 | 6.20 | 6.60 | 6.60 | - | 103,101 |
| May 13, 2026 | 6.75 | 7.50 | 6.20 | 6.60 | 6.60 | -2.22% | 886,500 |
| May 12, 2026 | 6.50 | 7.00 | 6.20 | 6.75 | 6.75 | 3.85% | 1,692,330 |
| May 11, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 411,216 |
| May 8, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 1,566,324 |
| May 7, 2026 | 5.25 | 7.00 | 5.00 | 6.50 | 6.50 | 23.81% | 3,688,434 |
| May 6, 2026 | 5.25 | 6.00 | 5.00 | 5.25 | 5.25 | - | 684,035 |
| May 5, 2026 | 5.50 | 6.00 | 5.00 | 5.25 | 5.25 | -4.55% | 672,556 |
| May 1, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 57,716 |
| Apr 30, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 109,430 |
| Apr 29, 2026 | 5.75 | 6.00 | 5.00 | 5.50 | 5.50 | -6.78% | 248,337 |
| Apr 28, 2026 | 6.00 | 6.50 | 5.50 | 5.90 | 5.90 | -1.67% | 400,581 |
| Apr 27, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 403,900 |
| Apr 24, 2026 | 6.50 | 6.50 | 5.72 | 6.00 | 6.00 | -7.69% | 923,011 |
| Apr 23, 2026 | 7.50 | 8.50 | 6.00 | 6.50 | 6.50 | -13.33% | 7,314,910 |
| Apr 22, 2026 | 3.00 | 8.50 | 2.50 | 7.50 | 7.50 | 150.00% | 5,216,926 |
| Apr 21, 2026 | 3.00 | 3.50 | 2.50 | 3.00 | 3.00 | - | 21,071 |
| Apr 20, 2026 | 3.00 | 3.50 | 2.75 | 3.00 | 3.00 | - | 65,508 |
| Apr 17, 2026 | 3.00 | 3.51 | 2.50 | 3.00 | 3.00 | - | 268,301 |
| Apr 16, 2026 | 2.75 | 3.00 | 2.63 | 3.00 | 3.00 | 9.09% | 104,808 |
| Apr 15, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 24,944 |
| Apr 14, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | -3.51% | 33,745 |
| Apr 13, 2026 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 73,933 |
| Apr 10, 2026 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 403,161 |
| Apr 9, 2026 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 421,459 |
| Apr 8, 2026 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 404,282 |
| Apr 7, 2026 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 679,204 |
| Apr 2, 2026 | 2.50 | 3.00 | 2.50 | 2.85 | 2.85 | 14.00% | 1,290,188 |
| Apr 1, 2026 | 3.25 | 3.50 | 2.00 | 2.50 | 2.50 | -28.57% | 3,234,200 |