Deltic Energy Plc (AIM:DELT)
London · Delayed Price · Currency is GBP · Price in GBX 5.20
-0.05 (-0.95%)
May 6, 2026, 4:09 PM GMT
Deltic Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,615,290 |
| 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 | 3.00 | 3.00 | 2.63 | 3.00 | 3.00 | 9.09% | 104,808 |
| Apr 15, 2026 | 3.00 | 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 | 3.00 | 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 | 3.00 | 3.00 | 3.00 | 2.85 | 2.85 | - | 679,204 |
| Apr 2, 2026 | 3.00 | 2.90 | 2.90 | 2.85 | 2.85 | 14.00% | 1,290,186 |
| Apr 1, 2026 | 3.25 | 3.50 | 2.00 | 2.50 | 2.50 | -28.57% | 3,234,200 |
| Mar 31, 2026 | 3.85 | 4.00 | 3.18 | 3.50 | 3.50 | - | 37,603 |
| Mar 30, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 18,666 |
| Mar 27, 2026 | 3.50 | 4.25 | 3.00 | 3.50 | 3.50 | - | 433,005 |
| Mar 26, 2026 | 3.25 | 3.70 | 3.00 | 3.50 | 3.50 | 7.69% | 950,120 |
| Mar 25, 2026 | 3.50 | 3.90 | 3.00 | 3.25 | 3.25 | -7.14% | 437,943 |
| Mar 24, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 21,076 |
| Mar 23, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 111,189 |
| Mar 20, 2026 | 3.50 | 4.50 | 3.00 | 3.50 | 3.50 | - | 291,951 |
| Mar 19, 2026 | 3.25 | 4.00 | 3.00 | 3.50 | 3.50 | 7.69% | 173,627 |
| Mar 18, 2026 | 3.50 | 3.50 | 3.00 | 3.25 | 3.25 | -10.47% | 101,794 |
| Mar 17, 2026 | 3.75 | 4.00 | 3.00 | 3.63 | 3.63 | -3.20% | 739,080 |
| Mar 16, 2026 | 4.25 | 5.00 | 3.94 | 3.75 | 3.75 | -11.76% | 625,558 |
| Mar 13, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 183,528 |
| Mar 12, 2026 | 4.75 | 5.00 | 4.00 | 4.25 | 4.25 | -5.56% | 168,042 |
| Mar 11, 2026 | 5.25 | 5.98 | 4.50 | 4.50 | 4.50 | -14.29% | 243,968 |
| Mar 10, 2026 | 5.25 | 5.98 | 4.50 | 5.25 | 5.25 | - | 71,837 |
| Mar 9, 2026 | 5.25 | 6.00 | 4.50 | 5.25 | 5.25 | - | 431,799 |
| Mar 6, 2026 | 5.25 | 6.00 | 4.50 | 5.25 | 5.25 | - | 165,729 |
| Mar 5, 2026 | 5.25 | 6.00 | 4.50 | 5.25 | 5.25 | - | 233,102 |
| Mar 4, 2026 | 4.50 | 6.00 | 4.00 | 5.25 | 5.25 | 23.53% | 1,111,920 |
| 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 | 3.50 | 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 |