Deltic Energy Plc (AIM:DELT)
London
· Delayed Price · Currency is GBP · Price in GBX 5.90
-0.10 (-1.67%)
Apr 28, 2026, 4:35 PM GMT
Deltic Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.50 | 6.50 | 5.50 | 5.50 | - | -8.33% | 317,744 |
| 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 |
| Feb 19, 2026 | 3.25 | 3.97 | 3.00 | 3.50 | 3.50 | 7.69% | 76,735 |
| Feb 18, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 186,340 |
| Feb 17, 2026 | 3.20 | 3.39 | 3.02 | 3.25 | 3.25 | 1.56% | 200,890 |
| Feb 16, 2026 | 3.20 | 3.50 | 2.90 | 3.20 | 3.20 | - | 9,580 |
| Feb 13, 2026 | 3.20 | 3.50 | 2.70 | 3.20 | 3.20 | - | 80,771 |
| Feb 12, 2026 | 3.20 | 3.40 | 3.00 | 3.20 | 3.20 | - | 24,095 |
| Feb 11, 2026 | 3.15 | 3.50 | 2.90 | 3.20 | 3.20 | 1.91% | 82,124 |
| Feb 10, 2026 | 3.15 | 3.50 | 2.82 | 3.14 | 3.14 | 2.28% | 120,183 |
| Feb 9, 2026 | 3.15 | 3.50 | 2.80 | 3.07 | 3.07 | -2.54% | 790,403 |
| Feb 6, 2026 | 3.15 | 3.50 | 2.82 | 3.15 | 3.15 | - | 1,111 |
| Feb 5, 2026 | 3.15 | 3.50 | 2.80 | 3.15 | 3.15 | - | 90,209 |
| Feb 4, 2026 | 3.15 | 3.05 | 3.05 | 3.15 | 3.15 | - | 200,000 |
| Feb 3, 2026 | 2.85 | 3.50 | 2.80 | 3.15 | 3.15 | 10.53% | 1,095,660 |
| Feb 2, 2026 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 85,531 |
| Jan 30, 2026 | 3.10 | 3.50 | 2.70 | 2.85 | 2.85 | -8.06% | 1,126,149 |
| Jan 29, 2026 | 3.10 | 3.50 | 2.70 | 3.10 | 3.10 | - | 260,636 |
| Jan 28, 2026 | 3.00 | 3.50 | 2.50 | 3.10 | 3.10 | -4.62% | 125,423 |
| Jan 27, 2026 | 3.00 | 3.50 | 2.50 | 3.25 | 3.25 | 8.33% | 37,919 |
| Jan 26, 2026 | 3.00 | 3.10 | 2.60 | 3.00 | 3.00 | - | 315,126 |
| Jan 23, 2026 | 3.00 | 3.25 | 2.82 | 3.00 | 3.00 | - | 60,335 |
| Jan 22, 2026 | 2.75 | 3.50 | 2.50 | 3.00 | 3.00 | 9.09% | 1,464,053 |
| Jan 21, 2026 | 2.75 | 2.95 | 2.50 | 2.75 | 2.75 | - | 232,040 |
| Jan 20, 2026 | 3.25 | 3.50 | 2.75 | 2.75 | 2.75 | -15.38% | 393,677 |
| Jan 19, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 205,800 |
| Jan 16, 2026 | 3.50 | 4.00 | 3.00 | 3.25 | 3.25 | -7.14% | 2,587,596 |
| Jan 15, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 593,388 |
| Jan 14, 2026 | 3.75 | 4.00 | 3.00 | 3.50 | 3.50 | -6.67% | 1,035,993 |
| Jan 13, 2026 | 3.15 | 4.00 | 3.00 | 3.75 | 3.75 | 19.05% | 521,960 |
| Jan 12, 2026 | 3.15 | 3.50 | 2.80 | 3.15 | 3.15 | - | 4,969 |
| Jan 9, 2026 | 3.15 | 3.40 | 2.80 | 3.15 | 3.15 | - | 57,477 |
| Jan 8, 2026 | 3.15 | 3.28 | 2.80 | 3.15 | 3.15 | - | 249,058 |
| Jan 7, 2026 | 3.15 | 3.50 | 2.92 | 3.15 | 3.15 | - | 454,834 |
| Jan 6, 2026 | 3.10 | 3.18 | 2.75 | 3.15 | 3.15 | 10.53% | 524,673 |
| Jan 5, 2026 | 3.15 | 3.20 | 2.70 | 2.85 | 2.85 | -9.52% | 1,573,338 |
| Jan 2, 2026 | 3.25 | 3.50 | 2.70 | 3.15 | 3.15 | -3.08% | 1,123,933 |
| Dec 31, 2025 | 3.25 | 3.29 | 3.00 | 3.25 | 3.25 | - | 291,156 |
| Dec 30, 2025 | 3.25 | 3.30 | 3.06 | 3.25 | 3.25 | - | 3,412 |
| Dec 29, 2025 | 3.25 | 3.50 | 3.30 | 3.25 | 3.25 | - | 50,561 |
| Dec 24, 2025 | 3.25 | 3.50 | 3.30 | 3.25 | 3.25 | - | 82,531 |
| Dec 23, 2025 | 3.25 | 3.30 | 3.00 | 3.25 | 3.25 | - | 1,133 |
| Dec 22, 2025 | 3.25 | 3.50 | 3.06 | 3.25 | 3.25 | - | 420,597 |
| Dec 19, 2025 | 3.50 | 3.50 | 3.00 | 3.25 | 3.25 | -7.14% | 564,334 |
| Dec 18, 2025 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 15,475 |
| Dec 17, 2025 | 3.50 | 4.00 | 3.15 | 3.50 | 3.50 | - | 180,951 |
| Dec 16, 2025 | 3.50 | 3.00 | 3.00 | 3.50 | 3.50 | - | 153 |
| Dec 15, 2025 | 3.25 | 3.65 | 3.00 | 3.50 | 3.50 | 7.69% | 1,036,462 |
| Dec 12, 2025 | 3.25 | 3.40 | 3.13 | 3.25 | 3.25 | - | 370,108 |
| Dec 11, 2025 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 59,388 |
| Dec 10, 2025 | 3.25 | 3.50 | 3.14 | 3.25 | 3.25 | - | 72,087 |
| Dec 9, 2025 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 252,529 |
| Dec 8, 2025 | 2.75 | 3.50 | 2.50 | 3.25 | 3.25 | 18.18% | 834,477 |
| Dec 5, 2025 | 4.00 | 4.50 | 2.75 | 2.75 | 2.75 | -31.25% | 5,182,842 |
| Dec 4, 2025 | 5.25 | 5.50 | 4.00 | 4.00 | 4.00 | -23.81% | 1,347,387 |
| Dec 3, 2025 | 6.35 | 6.50 | 5.00 | 5.25 | 5.25 | -17.32% | 641,982 |