Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Delixy Holdings (DLXY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.8488 0.8488 0.8488 0.845 0
5th Feb 2026 (Thu) 1.02 1.02 0.864 0.8611 877
4th Feb 2026 (Wed) 1.03 1.03 0.9225 0.90 280
3rd Feb 2026 (Tue) 0.8449 1.11 0.8447 1.09 8,621
2nd Feb 2026 (Mon) 0.8707 0.90 0.84 0.9099 2,098
30th Jan 2026 (Fri) 0.8743 0.8743 0.8743 0.9248 1,572
29th Jan 2026 (Thu) 0.90 0.95 0.8478 0.936 1,772
28th Jan 2026 (Wed) 0.8213 0.8602 0.8213 0.885 6,170
27th Jan 2026 (Tue) 0.88 0.91 0.833 0.885 2,401
26th Jan 2026 (Mon) 0.91 0.91 0.835 0.855 5,746
23rd Jan 2026 (Fri) 0.90 0.99 0.90 0.9333 4,095
22nd Jan 2026 (Thu) 0.87 0.87 0.87 0.87 210
21st Jan 2026 (Wed) 0.8917 0.8917 0.8917 0.89 110
20th Jan 2026 (Tue) 0.8305 0.95 0.8305 0.8171 8,636
19th Jan 2026 (Mon) 0.8774 0.881 0.8596 0.86 1,775
16th Jan 2026 (Fri) 0.8774 0.881 0.8596 0.86 1,775
15th Jan 2026 (Thu) 0.85 0.85 0.85 0.8687 223
14th Jan 2026 (Wed) 0.889 1.055 0.884 0.904 7,453
13th Jan 2026 (Tue) 0.8203 0.8225 0.8004 0.859 1,460
12th Jan 2026 (Mon) 0.80 0.859 0.80 0.859 311
9th Jan 2026 (Fri) 0.8394 0.869 0.8394 0.88 858
8th Jan 2026 (Thu) 0.81 0.876 0.80 0.877 3,159
7th Jan 2026 (Wed) 0.8273 0.88 0.8273 0.88 0
6th Jan 2026 (Tue) 0.8273 0.865 0.81 0.8825 1,857
5th Jan 2026 (Mon) 0.8301 0.8434 0.81 0.8447 934
2nd Jan 2026 (Fri) 0.9021 0.9053 0.8004 0.8631 1,995
1st Jan 2026 (Thu) 1.23 1.23 0.8004 0.8835 22,871
31st Dec 2025 (Wed) 1.23 1.23 0.8004 0.8835 22,871
30th Dec 2025 (Tue) 0.89 1.33 0.888 1.41 18,302
29th Dec 2025 (Mon) 0.64 0.8966 0.64 0.84 2,200
26th Dec 2025 (Fri) 0.751 0.751 0.70 0.7101 2,944
25th Dec 2025 (Thu) 0.809 0.809 0.80 0.77 338
24th Dec 2025 (Wed) 0.809 0.809 0.80 0.77 338
23rd Dec 2025 (Tue) 0.875 0.875 0.801 0.81 2,095
22nd Dec 2025 (Mon) 0.899 0.899 0.85 0.86 702
19th Dec 2025 (Fri) 0.91 0.945 0.857 0.8685 2,121
18th Dec 2025 (Thu) 0.899 0.91 0.866 0.856 29,509
17th Dec 2025 (Wed) 0.8501 0.8501 0.7306 0.8964 298
16th Dec 2025 (Tue) 0.88 0.9222 0.88 0.9222 1,217
15th Dec 2025 (Mon) 0.88 0.88 0.88 0.90 201
12th Dec 2025 (Fri) 0.845 0.88 0.8058 0.87 1,602
11th Dec 2025 (Thu) 0.9193 0.9193 0.89 0.89 504
10th Dec 2025 (Wed) 1.03 1.03 0.92 0.92 49
9th Dec 2025 (Tue) 1.03 1.03 0.918 0.918 0
8th Dec 2025 (Mon) 1.03 1.03 0.977 0.9653 1,977
FTSE 100 Latest
Value10,369.75
Change60.53