Delta Plus Group (LON:0RUJ)
London · Delayed Price · Currency is GBP · Price in EUR 47.00
+1.00 (2.17%)
At close: Oct 23, 2025
Delta Plus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 46.00 | 46.70 | 46.00 | 46.70 | 46.70 | -0.64% | 370 |
| Oct 23, 2025 | 45.60 | 47.00 | 45.60 | 47.00 | 47.00 | 2.17% | 159 |
| Oct 22, 2025 | 45.80 | 46.00 | 45.30 | 46.00 | 46.00 | -0.22% | 195 |
| Oct 21, 2025 | 46.80 | 46.80 | 45.40 | 46.10 | 46.10 | -1.28% | 158 |
| Oct 20, 2025 | 45.60 | 46.70 | 45.60 | 46.70 | 46.70 | 0.65% | 102 |
| Oct 17, 2025 | 46.70 | 47.40 | 46.40 | 46.40 | 46.40 | -0.43% | 168 |
| Oct 16, 2025 | 46.80 | 47.80 | 46.50 | 46.60 | 46.60 | 0.87% | 746 |
| Oct 15, 2025 | 45.80 | 46.80 | 45.00 | 46.20 | 46.20 | 1.76% | 292 |
| Oct 14, 2025 | 44.00 | 45.80 | 44.00 | 45.40 | 45.40 | 2.95% | 91 |
| Oct 13, 2025 | 45.00 | 45.00 | 44.00 | 44.10 | 44.10 | -2.65% | 170 |
| Oct 10, 2025 | 46.00 | 46.00 | 44.80 | 45.30 | 45.30 | -0.44% | 500 |
| Oct 9, 2025 | 46.00 | 46.00 | 45.40 | 45.50 | 45.50 | -0.87% | 234 |
| Oct 8, 2025 | 46.40 | 46.40 | 45.80 | 45.90 | 45.90 | - | 90 |
| Oct 7, 2025 | 45.90 | 46.00 | 45.70 | 45.90 | 45.90 | -1.29% | 33 |
| Oct 6, 2025 | 47.50 | 47.50 | 46.50 | 46.50 | 46.50 | -0.85% | 124 |
| Oct 3, 2025 | 47.20 | 47.60 | 46.45 | 46.90 | 46.90 | -0.64% | 235 |
| Oct 2, 2025 | 47.00 | 47.20 | 46.30 | 47.20 | 47.20 | 0.43% | 122 |
| Oct 1, 2025 | 46.00 | 47.20 | 46.00 | 47.00 | 47.00 | 2.40% | 125 |
| Sep 30, 2025 | 46.00 | 46.80 | 45.70 | 45.90 | 45.90 | 0.44% | 157 |
| Sep 29, 2025 | 47.60 | 47.60 | 45.70 | 45.70 | 45.70 | -3.79% | 188 |
| Sep 26, 2025 | 49.00 | 49.09 | 47.50 | 47.50 | 47.50 | -2.26% | 122 |
| Sep 25, 2025 | 49.50 | 49.50 | 48.60 | 48.60 | 48.60 | -3.57% | 239 |
| Sep 22, 2025 | 50.00 | 50.40 | 50.00 | 50.40 | 50.40 | 2.86% | 21 |
| Sep 19, 2025 | 49.10 | 49.10 | 49.00 | 49.00 | 49.00 | -1.80% | - |
| Sep 18, 2025 | 47.50 | 49.90 | 47.50 | 49.90 | 49.90 | 5.27% | 51 |
| Sep 17, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 2.60% | 4 |
| Sep 16, 2025 | 45.60 | 46.20 | 45.30 | 46.20 | 46.20 | 3.59% | 74 |
| Sep 15, 2025 | 44.50 | 44.60 | 43.80 | 44.60 | 44.60 | -2.41% | 32 |
| Sep 12, 2025 | 46.10 | 46.10 | 45.50 | 45.70 | 45.70 | -0.22% | 3 |
| Sep 11, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.22% | 51 |
| Sep 10, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.44% | 5 |
| Sep 9, 2025 | 46.00 | 46.00 | 45.90 | 45.90 | 45.90 | -3.16% | 6 |
| Sep 8, 2025 | 47.70 | 47.70 | 47.40 | 47.40 | 47.40 | -0.63% | 2 |
| Sep 5, 2025 | 48.70 | 48.70 | 47.70 | 47.70 | 47.70 | -3.25% | 2 |
| Sep 4, 2025 | 49.90 | 49.90 | 49.10 | 49.30 | 49.30 | -2.57% | 20 |
| Sep 3, 2025 | 50.80 | 50.80 | 50.40 | 50.60 | 50.60 | -1.94% | 12 |
| Sep 2, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -2.64% | - |
| Sep 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.11% | 2 |
| Aug 29, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 1.18% | 3 |
| Aug 28, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.40% | 2 |
| Aug 27, 2025 | 51.00 | 51.00 | 50.60 | 50.60 | 50.60 | 0.80% | 5 |
| Aug 26, 2025 | 50.80 | 51.00 | 50.20 | 50.20 | 50.20 | -0.40% | 12 |
| Aug 25, 2025 | 52.80 | 52.80 | 50.40 | 50.40 | 50.40 | -4.91% | 5 |
| Aug 21, 2025 | 52.60 | 53.00 | 52.60 | 53.00 | 53.00 | 2.71% | 5 |
| Aug 20, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 1.57% | 8 |
| Aug 19, 2025 | 51.00 | 51.00 | 50.40 | 50.80 | 50.80 | -0.78% | 40 |
| Aug 18, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - | - |
| Aug 15, 2025 | 50.80 | 51.20 | 50.80 | 51.20 | 51.20 | -1.54% | 6 |
| Aug 14, 2025 | 52.90 | 52.90 | 51.80 | 52.00 | 52.00 | -2.99% | 11 |
| Aug 13, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -1.47% | 2 |