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
3rd Apr 2026 (Fri) 0.512 0.6066 0.4902 0.5791 1,478,910
2nd Apr 2026 (Thu) 0.512 0.6066 0.4902 0.5791 1,478,910
1st Apr 2026 (Wed) 0.5015 0.5024 0.478 0.4725 3,745
31st Mar 2026 (Tue) 0.5001 0.5422 0.5001 0.5201 5,024
30th Mar 2026 (Mon) 0.61 0.61 0.5052 0.5169 30,972
27th Mar 2026 (Fri) 0.5686 0.6527 0.563 0.6195 28,171
26th Mar 2026 (Thu) 0.53 0.588 0.53 0.5631 18,143
25th Mar 2026 (Wed) 0.5502 0.56 0.51 0.528 35,718
24th Mar 2026 (Tue) 0.6062 0.6062 0.5826 0.5844 10,047
23rd Mar 2026 (Mon) 0.6021 0.64 0.5992 0.62 6,107
20th Mar 2026 (Fri) 0.6969 0.74 0.6969 0.7127 10,382
19th Mar 2026 (Thu) 0.725 0.725 0.6912 0.7077 1,701
18th Mar 2026 (Wed) 0.73 0.7442 0.714 0.724 19,409
17th Mar 2026 (Tue) 0.7106 0.7106 0.661 0.685 16,307
16th Mar 2026 (Mon) 0.8303 0.8303 0.7078 0.79 37,438
13th Mar 2026 (Fri) 0.82 0.8642 0.818 0.826 32,910
12th Mar 2026 (Thu) 0.9136 0.9608 0.859 0.88 182,828
11th Mar 2026 (Wed) 0.905 0.905 0.8401 0.8415 57,893
10th Mar 2026 (Tue) 1.00 1.00 0.83 0.9101 135,481
9th Mar 2026 (Mon) 1.18 1.25 1.02 1.06 241,639
6th Mar 2026 (Fri) 1.26 1.32 1.00 1.06 280,583
5th Mar 2026 (Thu) 1.27 1.42 0.9698 1.17 877,512
4th Mar 2026 (Wed) 1.32 1.64 1.10 1.44 4,291,990
3rd Mar 2026 (Tue) 0.90 0.93 0.8168 0.8216 6,984,611
2nd Mar 2026 (Mon) 0.8695 1.03 0.75 0.9955 1,032,650
27th Feb 2026 (Fri) 1.01 1.01 1.01 0.9701 102
26th Feb 2026 (Thu) 1.00 1.02 0.99 1.00 3,998
25th Feb 2026 (Wed) 0.97 0.97 0.94 0.94 0
24th Feb 2026 (Tue) 0.97 0.97 0.93 0.93 0
23rd Feb 2026 (Mon) 0.97 0.97 0.9696 0.925 1,102
20th Feb 2026 (Fri) 0.9645 0.9645 0.8745 0.9106 275
19th Feb 2026 (Thu) 0.89 0.9902 0.89 0.9415 4,414
18th Feb 2026 (Wed) 0.8986 0.9128 0.875 0.852 957
17th Feb 2026 (Tue) 0.87 0.87 0.8684 0.842 115
16th Feb 2026 (Mon) 0.842 0.8505 0.841 0.8412 654
13th Feb 2026 (Fri) 0.842 0.8505 0.841 0.8412 654
12th Feb 2026 (Thu) 0.8499 0.9101 0.8499 0.8618 14,172
11th Feb 2026 (Wed) 0.8505 0.8693 0.842 0.8421 722
10th Feb 2026 (Tue) 0.92 0.925 0.90 0.8693 1,144
9th Feb 2026 (Mon) 0.881 0.899 0.8602 0.9486 809
6th Feb 2026 (Fri) 0.8488 0.8488 0.8488 0.845 0
FTSE 100 Latest
Value10,436.29
Change71.50