Delta Plus Group (LON:0RUJ)
London · Delayed Price · Currency is GBP · Price in EUR 46.20
+1.60 (3.59%)
At close: Sep 16, 2025
Delta Plus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 54.00 | 54.40 | 54.00 | 54.40 | 54.40 | -2.51% | 8 |
| Aug 11, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 1.09% | 5 |
| Aug 8, 2025 | 55.40 | 55.40 | 55.20 | 55.20 | 55.20 | -1.43% | 3 |
| Aug 7, 2025 | 55.80 | 56.00 | 55.80 | 56.00 | 56.00 | -1.06% | 29 |
| Aug 5, 2025 | 56.60 | 56.60 | 56.00 | 56.60 | 56.60 | 1.07% | 49 |
| Aug 4, 2025 | 56.40 | 56.80 | 56.00 | 56.00 | 56.00 | 0.36% | 22 |
| Aug 1, 2025 | 57.80 | 57.80 | 55.80 | 55.80 | 55.80 | -2.79% | 2 |
| Jul 31, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -1.03% | 1 |
| Jul 30, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Jul 29, 2025 | 59.20 | 59.20 | 57.60 | 59.00 | 59.00 | 1.37% | 2 |
| Jul 28, 2025 | 59.20 | 59.20 | 58.00 | 58.20 | 58.20 | -1.02% | 51 |
| Jul 25, 2025 | 56.20 | 59.80 | 56.20 | 58.80 | 58.80 | 3.16% | 66 |
| Jul 24, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.89% | - |
| Jul 23, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -1.42% | 2 |
| Jul 22, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.35% | 5 |
| Jul 21, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - | - |
| Jul 18, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 3.30% | - |
| Jul 16, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -1.80% | - |
| Jul 15, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.71% | - |
| Jul 14, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.08% | 7 |
| Jul 10, 2025 | 54.90 | 55.40 | 54.90 | 55.40 | 55.40 | 1.47% | 26 |
| Jul 9, 2025 | 52.40 | 55.00 | 52.40 | 54.60 | 54.60 | 4.20% | 6 |
| Jul 8, 2025 | 52.00 | 52.40 | 52.00 | 52.40 | 52.40 | 1.95% | 19 |
| Jul 7, 2025 | 50.00 | 51.40 | 50.00 | 51.40 | 51.40 | 3.21% | 10 |
| Jul 4, 2025 | 48.10 | 49.80 | 48.10 | 49.80 | 49.80 | 4.40% | 236 |
| Jul 3, 2025 | 48.20 | 48.20 | 47.70 | 47.70 | 47.70 | -2.05% | 111 |