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
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
8th May 2026 (Fri) 0.5721 0.5805 0.5601 0.55 8,872
7th May 2026 (Thu) 0.602 0.602 0.55 0.5502 13,368
6th May 2026 (Wed) 0.5856 0.599 0.5725 0.58 6,266
5th May 2026 (Tue) 0.6651 0.6651 0.6033 0.5984 9,542
4th May 2026 (Mon) 0.6725 0.70 0.6606 0.6605 3,863
1st May 2026 (Fri) 0.6925 0.705 0.6801 0.6877 6,669
30th Apr 2026 (Thu) 0.7231 0.741 0.70 0.6932 16,099
29th Apr 2026 (Wed) 0.68 0.765 0.68 0.7581 5,139
28th Apr 2026 (Tue) 0.7132 0.7132 0.64 0.689 5,884
27th Apr 2026 (Mon) 0.6901 0.7239 0.6901 0.7065 6,707
24th Apr 2026 (Fri) 0.7672 0.7672 0.7121 0.7234 4,709
23rd Apr 2026 (Thu) 0.80 0.81 0.7299 0.7676 19,449
22nd Apr 2026 (Wed) 0.8012 0.8435 0.7826 0.8281 16,046
21st Apr 2026 (Tue) 0.7008 0.9861 0.6698 0.8474 119,659
20th Apr 2026 (Mon) 0.61 0.6999 0.61 0.7071 31,722
17th Apr 2026 (Fri) 0.6588 0.6588 0.6055 0.6169 25,750
16th Apr 2026 (Thu) 0.6357 0.72 0.625 0.668 105,883
15th Apr 2026 (Wed) 0.5781 0.6346 0.5773 0.6109 16,327
14th Apr 2026 (Tue) 0.6179 0.6272 0.5939 0.6098 108,656
13th Apr 2026 (Mon) 0.53 0.87 0.5205 0.68 4,890,040
10th Apr 2026 (Fri) 0.5289 0.5289 0.4777 0.4976 39,344
9th Apr 2026 (Thu) 0.54 0.5791 0.4573 0.558 143,326
8th Apr 2026 (Wed) 0.4978 0.54 0.4825 0.5111 206,903
7th Apr 2026 (Tue) 0.541 0.6297 0.541 0.5697 62,000
6th Apr 2026 (Mon) 0.532 0.5571 0.5293 0.5379 35,301
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
FTSE 100 Latest
Value10,443.47
Change11.13