Defence Holdings Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.674	0.700	0.600	0.650	0.650	7,971,474
2026-10-22	0.629	0.700	0.600	0.650	0.650	4,348,313
2026-10-21	0.679	0.700	0.600	0.640	0.640	11,909,461
2026-10-20	0.700	0.700	0.600	0.680	0.680	11,107,197
2026-10-19	0.671	0.714	0.650	0.714	0.714	8,562,167
2026-10-16	0.686	0.700	0.650	0.675	0.675	7,907,596
2026-10-15	0.675	0.700	0.650	0.675	0.675	35,661,801
2026-10-14	0.675	0.700	0.650	0.675	0.675	22,595,778
2026-10-13	0.675	0.714	0.650	0.675	0.675	8,115,368
2026-10-12	0.675	0.714	0.650	0.675	0.675	10,252,697
2026-10-09	0.700	0.750	0.650	0.700	0.700	10,473,467
2026-10-08	0.700	0.750	0.650	0.700	0.700	3,389,730
2026-10-07	0.675	0.750	0.650	0.742	0.742	10,211,574
2026-10-06	0.700	0.750	0.650	0.675	0.675	7,006,525
2026-10-05	0.725	0.750	0.650	0.700	0.700	14,463,019
2026-10-02	0.725	0.800	0.700	0.710	0.710	11,769,384
2026-10-01	0.825	0.850	0.700	0.740	0.740	25,410,437
2026-09-30	0.825	0.850	0.800	0.825	0.825	10,198,573
2026-09-29	0.825	0.850	0.800	0.840	0.840	9,088,839
2026-09-28	0.825	0.867	0.800	0.867	0.867	6,160,681
2026-09-25	0.875	0.918	0.800	0.851	0.851	9,367,854
2026-09-24	0.875	0.900	0.850	0.875	0.875	3,696,548
2026-09-23	0.875	0.900	0.850	0.875	0.875	4,245,058
2026-09-22	0.875	0.900	0.850	0.870	0.870	3,267,712
2026-09-21	0.875	0.900	0.850	0.870	0.870	11,105,301
2026-09-18	0.900	1.000	0.850	0.950	0.950	14,933,286
2026-09-17	0.900	0.950	0.850	0.875	0.875	8,075,774
2026-09-16	0.900	0.950	0.850	0.900	0.900	7,547,080
2026-09-15	0.900	0.950	0.850	0.900	0.900	7,359,510
2026-09-14	0.925	0.969	0.850	0.900	0.900	11,574,656
2026-09-11	0.950	1.000	0.900	0.925	0.925	73,786,465
2026-09-10	0.950	1.000	0.900	0.980	0.980	25,308,328
2026-09-09	0.950	1.000	0.900	0.950	0.950	16,448,873
2026-09-08	0.850	1.000	0.800	0.930	0.930	40,301,065
2026-09-07	0.850	0.918	0.800	0.850	0.850	10,400,657
2026-09-04	0.825	0.900	0.800	0.860	0.860	12,391,990
2026-09-03	0.850	0.900	0.800	0.825	0.825	7,708,660
2026-09-02	0.900	0.962	0.800	0.900	0.900	5,366,344
2026-09-01	0.850	0.950	0.800	0.900	0.900	8,958,525
2026-08-28	0.800	0.900	0.750	0.850	0.850	10,654,696
2026-08-27	0.800	0.859	0.750	0.800	0.800	3,984,080
2026-08-26	0.800	0.850	0.750	0.800	0.800	5,431,133
2026-08-25	0.850	0.850	0.750	0.810	0.810	10,195,120
2026-08-24	0.850	0.900	0.800	0.850	0.850	16,180,589
2026-08-21	0.850	0.900	0.800	0.865	0.865	21,563,268
2026-08-20	0.850	0.900	0.800	0.865	0.865	13,813,610
2026-08-19	0.850	0.900	0.750	0.850	0.850	62,881,712
2026-08-18	0.800	0.850	0.700	0.750	0.750	35,340,368
2026-08-17	1.000	1.000	0.750	0.800	0.800	129,338,434
2026-08-14	1.025	1.050	1.000	1.025	1.025	5,719,651
2026-08-13	1.025	1.050	1.000	1.030	1.030	6,718,904
2026-08-12	1.075	1.100	1.000	1.025	1.025	5,324,867
2026-08-11	1.050	1.100	1.000	1.060	1.060	11,726,948
2026-08-10	1.075	1.122	1.000	1.080	1.080	8,124,214
2026-08-07	1.075	1.122	1.050	1.075	1.075	6,941,736
2026-08-06	1.050	1.100	1.000	1.080	1.080	9,614,466
2026-08-05	1.050	1.102	1.000	1.050	1.050	18,803,258
2026-08-04	1.075	1.100	1.000	1.060	1.060	58,956,233
2026-08-03	1.050	1.100	1.000	1.080	1.080	17,409,788
2026-07-31	1.100	1.150	1.000	1.080	1.080	15,130,090

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.