Delta Air Lines, Inc. (LON:0QZ4)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 80.70
-2.38 (-2.86%)
Nov 3, 2026, 9:09 AM GMT
LON:0QZ4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 83.91 | 83.91 | 80.70 | 80.70 | 80.70 | -2.86% | 58 |
| Nov 2, 2026 | 81.12 | 84.02 | 79.90 | 83.08 | 83.08 | 5.21% | 17,589 |
| Oct 30, 2026 | 78.74 | 81.80 | 78.74 | 78.97 | 78.97 | -3.19% | 3,331 |
| Oct 29, 2026 | 80.67 | 82.50 | 79.00 | 81.57 | 81.57 | 0.98% | 3,644 |
| Oct 28, 2026 | 81.59 | 82.02 | 80.00 | 80.78 | 80.78 | -0.49% | 3,012 |
| Oct 27, 2026 | 79.70 | 81.24 | 78.48 | 81.18 | 81.18 | 3.02% | 4,291 |
| Oct 26, 2026 | 77.34 | 79.08 | 75.25 | 78.80 | 78.80 | 3.13% | 13,508 |
| Oct 23, 2026 | 78.75 | 79.34 | 75.35 | 76.41 | 76.41 | -2.72% | 7,068 |
| Oct 22, 2026 | 77.09 | 79.48 | 75.50 | 78.55 | 78.55 | -0.52% | 3,739 |
| Oct 21, 2026 | 77.14 | 79.18 | 76.15 | 78.96 | 78.96 | 3.19% | 9,199 |
| Oct 20, 2026 | 74.00 | 78.94 | 72.15 | 76.52 | 76.52 | 1.96% | 4,887 |
| Oct 19, 2026 | 75.00 | 76.91 | 74.81 | 75.05 | 75.05 | -0.54% | 4,508 |
| Oct 16, 2026 | 78.41 | 79.00 | 75.45 | 75.46 | 75.46 | -2.44% | 6,365 |
| Oct 15, 2026 | 76.13 | 78.82 | 75.55 | 77.34 | 77.34 | 1.68% | 3,051 |
| Oct 14, 2026 | 79.53 | 80.37 | 76.15 | 76.28 | 76.06 | -3.96% | 6,448 |
| Oct 13, 2026 | 79.72 | 82.60 | 78.61 | 79.42 | 79.20 | -1.49% | 6,980 |
| Oct 12, 2026 | 81.68 | 84.00 | 80.52 | 80.62 | 80.39 | -0.57% | 6,376 |
| Oct 9, 2026 | 82.77 | 84.44 | 78.08 | 81.08 | 80.85 | -0.82% | 25,669 |
| Oct 8, 2026 | 82.21 | 84.34 | 79.80 | 81.75 | 81.52 | -1.77% | 5,226 |
| Oct 7, 2026 | 83.66 | 84.77 | 81.88 | 83.23 | 82.99 | -0.08% | 2,663 |
| Oct 6, 2026 | 83.47 | 85.63 | 82.49 | 83.29 | 83.06 | -0.67% | 2,548 |
| Oct 5, 2026 | 84.38 | 86.07 | 83.02 | 83.85 | 83.62 | 0.04% | 3,420 |
| Oct 2, 2026 | 84.98 | 86.78 | 83.00 | 83.82 | 83.59 | 0.94% | 2,264 |
| Oct 1, 2026 | 82.38 | 85.70 | 82.38 | 83.04 | 82.81 | -0.53% | 1,180 |
| Sep 30, 2026 | 84.83 | 86.95 | 83.14 | 83.48 | 83.25 | -0.93% | 2,723 |
| Sep 29, 2026 | 84.15 | 86.46 | 82.66 | 84.26 | 84.02 | 0.17% | 2,520 |
| Sep 28, 2026 | 84.00 | 85.29 | 82.04 | 84.12 | 83.88 | -1.00% | 2,474 |
| Sep 25, 2026 | 81.00 | 85.45 | 81.00 | 84.97 | 84.73 | 2.67% | 2,989 |
| Sep 24, 2026 | 81.98 | 83.48 | 79.37 | 82.76 | 82.53 | 0.78% | 1,668 |
| Sep 23, 2026 | 84.00 | 85.00 | 81.92 | 82.12 | 81.89 | -1.18% | 3,146 |
| Sep 22, 2026 | 82.76 | 84.93 | 82.00 | 83.10 | 82.87 | 1.18% | 5,014 |
| Sep 21, 2026 | 79.94 | 82.13 | 79.06 | 82.13 | 81.90 | 3.50% | 8,384 |
| Sep 18, 2026 | 80.11 | 81.73 | 78.00 | 79.35 | 79.13 | -0.11% | 2,124 |
| Sep 17, 2026 | 78.84 | 80.27 | 78.19 | 79.44 | 79.22 | 1.89% | 1,527 |
| Sep 16, 2026 | 79.85 | 80.39 | 77.65 | 77.97 | 77.75 | -1.76% | 3,793 |
| Sep 15, 2026 | 80.00 | 81.00 | 78.00 | 79.37 | 79.15 | -0.69% | 4,636 |
| Sep 14, 2026 | 79.90 | 80.11 | 77.32 | 79.92 | 79.70 | -0.30% | 2,277 |
| Sep 11, 2026 | 77.20 | 80.32 | 77.00 | 80.16 | 79.94 | 2.77% | 1,129 |
| Sep 10, 2026 | 79.60 | 80.98 | 76.75 | 78.00 | 77.78 | -1.37% | 1,900 |
| Sep 9, 2026 | 79.58 | 79.58 | 77.33 | 79.08 | 78.86 | -0.83% | 1,973 |
| Sep 8, 2026 | 80.00 | 81.67 | 78.55 | 79.74 | 79.52 | -0.19% | 2,622 |
| Sep 4, 2026 | 79.08 | 81.03 | 78.52 | 79.89 | 79.67 | 1.60% | 3,266 |
| Sep 3, 2026 | 77.37 | 80.32 | 77.37 | 78.63 | 78.41 | 0.81% | 1,204 |
| Sep 2, 2026 | 76.36 | 79.10 | 76.00 | 78.00 | 77.78 | 1.92% | 3,218 |
| Sep 1, 2026 | 78.81 | 78.81 | 75.95 | 76.53 | 76.32 | -2.47% | 5,208 |
| Aug 31, 2026 | 79.50 | 80.73 | 77.83 | 78.47 | 78.25 | -2.19% | 18,896 |
| Aug 28, 2026 | 82.09 | 82.49 | 79.94 | 80.23 | 80.01 | -1.62% | 17,170 |
| Aug 27, 2026 | 83.68 | 85.64 | 81.51 | 81.55 | 81.32 | -2.34% | 1,951 |
| Aug 26, 2026 | 84.00 | 85.97 | 82.00 | 83.50 | 83.27 | 0.45% | 3,910 |
| Aug 25, 2026 | 82.97 | 86.00 | 82.22 | 83.13 | 82.90 | 0.58% | 2,704 |