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
10th Jul 2026 (Fri) 0.4854 0.492 0.4854 0.49 1,251
9th Jul 2026 (Thu) 0.5001 0.5001 0.4725 0.50 2,692
8th Jul 2026 (Wed) 0.4919 0.545 0.4726 0.5332 82,254
7th Jul 2026 (Tue) 0.4558 0.4848 0.4501 0.485 18,723
6th Jul 2026 (Mon) 0.4187 0.465 0.4187 0.4799 18,001
3rd Jul 2026 (Fri) 0.4218 0.4375 0.4218 0.4375 0
2nd Jul 2026 (Thu) 0.4218 0.43 0.42 0.4375 5,201
1st Jul 2026 (Wed) 0.4231 0.4329 0.4106 0.4405 10,361
30th Jun 2026 (Tue) 0.45 0.45 0.4251 0.4374 2,220
29th Jun 2026 (Mon) 0.452 0.4698 0.433 0.469 7,579
26th Jun 2026 (Fri) 0.4511 0.5299 0.4501 0.4878 37,430
25th Jun 2026 (Thu) 0.3633 0.611 0.3633 0.49 82,661
24th Jun 2026 (Wed) 0.4299 0.4925 0.4094 0.4255 240,036
23rd Jun 2026 (Tue) 0.3831 0.4397 0.3831 0.4297 6,815
22nd Jun 2026 (Mon) 0.3985 0.3985 0.3901 0.3911 1,600
19th Jun 2026 (Fri) 0.453 0.4535 0.3637 0.3851 11,940
18th Jun 2026 (Thu) 0.453 0.4535 0.3637 0.3851 11,940
17th Jun 2026 (Wed) 0.4507 0.4899 0.4506 0.47 500
16th Jun 2026 (Tue) 0.4788 0.4791 0.4602 0.45 9,584
15th Jun 2026 (Mon) 0.4987 0.5124 0.4611 0.4753 10,537
12th Jun 2026 (Fri) 0.5081 0.54 0.501 0.48 13,460
11th Jun 2026 (Thu) 0.6199 0.6783 0.4321 0.5244 64,735
10th Jun 2026 (Wed) 0.4927 0.6499 0.4927 0.6193 44,751
9th Jun 2026 (Tue) 0.3842 0.50 0.3734 0.4979 56,593
8th Jun 2026 (Mon) 0.4085 0.4686 0.3721 0.4671 155,526
5th Jun 2026 (Fri) 0.407 0.5169 0.40 0.495 185,107
4th Jun 2026 (Thu) 0.4105 0.456 0.4105 0.4444 29,063
3rd Jun 2026 (Wed) 0.3894 0.5085 0.36 0.497 305,940
2nd Jun 2026 (Tue) 0.42 0.42 0.3925 0.412 13,893
1st Jun 2026 (Mon) 0.4199 0.438 0.34 0.4044 79,516
29th May 2026 (Fri) 0.4699 0.4848 0.4699 0.4848 203,339
28th May 2026 (Thu) 0.4809 0.4999 0.4684 0.468 3,191
27th May 2026 (Wed) 0.4755 0.4832 0.4755 0.4815 976
26th May 2026 (Tue) 0.4752 0.50 0.4752 0.4752 2,004
25th May 2026 (Mon) 0.497 0.497 0.4939 0.472 1,000
22nd May 2026 (Fri) 0.497 0.497 0.4939 0.472 1,000
21st May 2026 (Thu) 0.4771 0.49 0.47 0.471 6,443
20th May 2026 (Wed) 0.4798 0.488 0.4798 0.476 1,500
19th May 2026 (Tue) 0.4999 0.5286 0.49 0.49 23,216
18th May 2026 (Mon) 0.4999 0.5297 0.4903 0.49 1,628
15th May 2026 (Fri) 0.4905 0.5273 0.477 0.495 2,585
14th May 2026 (Thu) 0.4835 0.5098 0.4792 0.49 7,452
13th May 2026 (Wed) 0.50 0.508 0.4801 0.471 6,105
12th May 2026 (Tue) 0.525 0.525 0.51 0.50 1,901
11th May 2026 (Mon) 0.5638 0.58 0.55 0.54 7,803
FTSE 100 Latest
Value10,497.29
Change24.84