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
28th Sep 2026 (Mon) 3.09 4.06 2.38 2.44 71,725
25th Sep 2026 (Fri) 0.4551 0.5347 0.4551 0.4999 39,972
24th Sep 2026 (Thu) 0.4889 0.4999 0.454 0.4685 16,546
23rd Sep 2026 (Wed) 0.4977 0.5055 0.4701 0.503 46,975
22nd Sep 2026 (Tue) 0.5646 0.6074 0.5009 0.52 52,250
21st Sep 2026 (Mon) 0.6226 0.6472 0.5718 0.5979 224,512
18th Sep 2026 (Fri) 0.7234 0.8911 0.6501 0.8602 1,458,485
17th Sep 2026 (Thu) 1.145 1.25 0.64 0.8448 2,258,964
16th Sep 2026 (Wed) 1.02 4.45 0.6529 2.29 17,816,344
15th Sep 2026 (Tue) 0.4237 0.4333 0.4127 0.415 5,584
14th Sep 2026 (Mon) 0.4243 0.4243 0.415 0.4141 842
11th Sep 2026 (Fri) 0.415 0.44 0.4101 0.412 1,590
10th Sep 2026 (Thu) 0.45 0.50 0.405 0.4177 12,236
9th Sep 2026 (Wed) 0.42 0.42 0.42 0.4348 106
8th Sep 2026 (Tue) 0.4144 0.4244 0.4144 0.4244 233
7th Sep 2026 (Mon) 0.4144 0.439 0.4144 0.402 2,090
4th Sep 2026 (Fri) 0.4144 0.439 0.4144 0.402 2,090
3rd Sep 2026 (Thu) 0.4371 0.4371 0.4263 0.4211 2,634
2nd Sep 2026 (Wed) 0.38 0.449 0.3721 0.44 48,074
1st Sep 2026 (Tue) 0.3969 0.44 0.3969 0.43 205,205
31st Aug 2026 (Mon) 0.399 0.40 0.3742 0.3799 1,730
28th Aug 2026 (Fri) 0.355 0.355 0.3543 0.3501 6,392
27th Aug 2026 (Thu) 0.38 0.38 0.375 0.375 0
26th Aug 2026 (Wed) 0.38 0.38 0.375 0.375 146
25th Aug 2026 (Tue) 0.38 0.38 0.38 0.38 3,843
24th Aug 2026 (Mon) 0.4013 0.4013 0.3819 0.38 559
21st Aug 2026 (Fri) 0.4014 0.4014 0.4014 0.4014 315
20th Aug 2026 (Thu) 0.4101 0.4101 0.4101 0.42 197
19th Aug 2026 (Wed) 0.395 0.395 0.395 0.4026 71
18th Aug 2026 (Tue) 0.438 0.438 0.4203 0.4203 540
17th Aug 2026 (Mon) 0.4312 0.46 0.4302 0.4411 2,433
14th Aug 2026 (Fri) 0.40 0.421 0.40 0.4249 2,949
13th Aug 2026 (Thu) 0.40 0.4069 0.40 0.409 200
12th Aug 2026 (Wed) 0.38 0.4196 0.38 0.394 1,316
11th Aug 2026 (Tue) 0.38 0.38 0.3799 0.3799 3,186
10th Aug 2026 (Mon) 0.38 0.3803 0.3652 0.3725 1,780
7th Aug 2026 (Fri) 0.3658 0.3769 0.3401 0.3799 4,457
6th Aug 2026 (Thu) 0.37 0.37 0.37 0.3718 400
5th Aug 2026 (Wed) 0.365 0.37 0.365 0.377 1,160
4th Aug 2026 (Tue) 0.3865 0.3956 0.3811 0.3811 1,168
3rd Aug 2026 (Mon) 0.3907 0.3907 0.38 0.3865 2,254
31st Jul 2026 (Fri) 0.41 0.42 0.3845 0.3852 7,428
30th Jul 2026 (Thu) 0.39 0.4682 0.39 0.4186 14,723
29th Jul 2026 (Wed) 0.42 0.424 0.40 0.424 5,356
FTSE 100 Latest
Value10,684.88
Change-10.37