Defence Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.325	0.380	0.305	0.350	0.350	341,244
2024-03-14	0.350	0.357	0.300	0.325	0.325	2,191,176
2024-03-13	0.350	0.350	0.323	0.350	0.350	2,241,978
2024-03-12	0.350	0.400	0.331	0.350	0.350	1,365,911
2024-03-11	0.350	0.400	0.322	0.350	0.350	275,785
2024-03-08	0.350	0.375	0.320	0.320	0.320	3,667,262
2024-03-07	0.375	0.382	0.326	0.350	0.350	636,250
2024-03-06	0.375	0.382	0.350	0.375	0.375	363,766
2024-03-05	0.350	0.380	0.300	0.375	0.375	2,109,238
2024-03-04	0.350	0.390	0.320	0.350	0.350	4,180,358
2024-03-01	0.350	0.380	0.326	0.350	0.350	1,240,366
2024-02-29	0.325	0.365	0.300	0.350	0.350	2,604,554
2024-02-28	0.325	0.350	0.311	0.325	0.325	1,267,241
2024-02-27	0.350	0.380	0.300	0.325	0.325	3,656,019
2024-02-26	0.425	0.450	0.323	0.350	0.350	9,249,344
2024-02-23	0.425	0.425	0.400	0.425	0.425	2,818,432
2024-02-22	0.425	0.450	0.400	0.425	0.425	1,132,760
2024-02-21	0.425	0.450	0.400	0.425	0.425	870,605
2024-02-20	0.425	0.450	0.400	0.425	0.425	941,781
2024-02-19	0.425	0.450	0.401	0.425	0.425	649,226
2024-02-16	0.425	0.450	0.412	0.425	0.425	440,009
2024-02-15	0.425	0.450	0.415	0.425	0.425	326,188
2024-02-14	0.475	0.500	0.400	0.425	0.425	3,540,746
2024-02-13	0.475	0.500	0.453	0.475	0.475	7,335
2024-02-12	0.475	0.500	0.453	0.475	0.475	417,469
2024-02-09	0.475	0.500	0.470	0.475	0.475	478,915
2024-02-08	0.500	0.500	0.469	0.475	0.475	1,133,786
2024-02-07	0.475	0.550	0.450	0.500	0.500	9,754,151
2024-02-06	0.475	0.500	0.450	0.475	0.475	2,435,242
2024-02-05	0.525	0.550	0.468	0.530	0.530	1,932,376
2024-02-02	0.525	0.535	0.515	0.525	0.525	2,125,016
2024-02-01	0.625	0.650	0.510	0.525	0.525	5,701,775
2024-01-31	0.650	0.700	0.600	0.625	0.625	11,867,120
2024-01-30	0.680	0.680	0.600	0.650	0.650	7,115,511
2024-01-29	0.725	0.750	0.650	0.700	0.700	1,253,894
2024-01-26	0.725	0.730	0.703	0.730	0.730	593,746
2024-01-25	0.725	0.750	0.701	0.725	0.725	1,023,646
2024-01-24	0.725	0.725	0.700	0.725	0.725	226,086
2024-01-23	0.725	0.750	0.700	0.725	0.725	1,012,503
2024-01-22	0.725	0.750	0.703	0.725	0.725	51,015
2024-01-19	0.725	0.725	0.700	0.700	0.700	663,436
2024-01-18	0.775	0.800	0.700	0.725	0.725	2,321,059
2024-01-17	0.775	0.800	0.750	0.775	0.775	2,920,841
2024-01-16	0.825	0.850	0.770	0.775	0.775	858,384
2024-01-15	0.850	0.885	0.800	0.825	0.825	2,016,786
2024-01-12	0.775	0.898	0.750	0.800	0.800	4,447,682
2024-01-11	0.800	0.850	0.750	0.775	0.775	2,787,864
2024-01-10	0.800	0.850	0.767	0.800	0.800	2,576,384
2024-01-09	0.900	0.930	0.800	0.825	0.825	7,655,543
2024-01-08	0.950	1.000	0.875	0.900	0.900	4,589,542
2024-01-05	0.950	1.100	0.950	0.975	0.975	11,358,710
2024-01-04	0.800	0.950	0.771	0.925	0.925	9,223,802
2024-01-03	0.800	0.850	0.750	0.800	0.800	404,253
2024-01-02	0.800	0.850	0.750	0.800	0.800	2,673,322
2023-12-29	0.750	0.850	0.710	0.800	0.800	3,658,616
2023-12-28	0.750	0.800	0.700	0.750	0.750	4,890,949
2023-12-27	0.750	0.800	0.700	0.750	0.750	1,196,058
2023-12-22	0.750	0.800	0.700	0.750	0.750	3,583,308
2023-12-21	0.750	0.800	0.700	0.750	0.750	1,155,408
2023-12-20	0.750	0.800	0.710	0.750	0.750	255,157

← NewerPage 12 of 22 · 1,263 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.