Defence Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.750	0.760	0.700	0.750	0.750	1,184,600
2023-12-18	0.775	0.800	0.700	0.750	0.750	3,117,554
2023-12-15	0.750	0.850	0.750	0.775	0.775	5,253,268
2023-12-14	0.750	0.800	0.700	0.750	0.750	10,174,180
2023-12-13	0.750	0.790	0.730	0.750	0.750	3,796,783
2023-12-12	0.678	0.800	0.678	0.750	0.750	1,431,231
2023-12-11	0.675	0.695	0.661	0.676	0.676	8,731,787
2023-12-08	0.750	0.750	0.650	0.675	0.675	7,484,151
2023-12-07	0.775	0.850	0.700	0.750	0.750	24,703,320
2023-12-06	0.725	0.754	0.700	0.754	0.754	885,221
2023-12-05	0.725	0.750	0.716	0.740	0.740	11,163,500
2023-12-04	0.725	0.750	0.700	0.725	0.725	4,007,340
2023-12-01	0.700	0.750	0.650	0.725	0.725	15,237,680
2023-11-30	0.725	0.749	0.650	0.700	0.700	7,200,468
2023-11-29	0.725	0.800	0.700	0.725	0.725	18,868,471
2023-11-28	0.750	0.780	0.700	0.725	0.725	1,017,024
2023-11-27	0.650	0.800	0.633	0.725	0.725	4,857,213
2023-11-24	0.650	0.700	0.625	0.650	0.650	3,155,584
2023-11-23	0.675	0.700	0.600	0.650	0.650	1,521,167
2023-11-22	0.675	0.700	0.650	0.675	0.675	1,351,800
2023-11-21	0.675	0.750	0.652	0.675	0.675	1,866,283
2023-11-20	0.700	0.714	0.625	0.675	0.675	929,804
2023-11-17	0.700	0.734	0.655	0.700	0.700	1,463,208
2023-11-16	0.675	0.738	0.651	0.700	0.700	2,726,189
2023-11-15	0.650	0.700	0.625	0.675	0.675	3,269,965
2023-11-14	0.650	0.700	0.600	0.650	0.650	3,646,385
2023-11-13	0.650	0.680	0.607	0.650	0.650	199,674
2023-11-10	0.675	0.700	0.600	0.650	0.650	5,290,580
2023-11-09	0.750	0.750	0.650	0.675	0.675	3,092,506
2023-11-08	0.800	0.800	0.750	0.775	0.775	851,634
2023-11-07	0.760	0.900	0.750	0.800	0.800	7,314,614
2023-11-06	0.648	0.850	0.648	0.760	0.760	19,780,760
2023-11-03	0.615	0.650	0.583	0.625	0.625	4,093,832
2023-11-02	0.495	0.650	0.470	0.615	0.615	20,957,500
2023-11-01	0.495	0.520	0.470	0.495	0.495	1,537,475
2023-10-31	0.495	0.495	0.470	0.495	0.495	3,009
2023-10-30	0.475	0.520	0.470	0.495	0.495	2,350,206
2023-10-27	0.455	0.460	0.421	0.460	0.460	953,573
2023-10-26	0.440	0.455	0.430	0.455	0.455	1,829,158
2023-10-25	0.440	0.450	0.430	0.440	0.440	343,539
2023-10-24	0.440	0.450	0.431	0.440	0.440	220,303
2023-10-23	0.440	0.450	0.432	0.440	0.440	1,212,081
2023-10-20	0.450	0.450	0.430	0.450	0.450	1,809,734
2023-10-19	0.455	0.480	0.430	0.455	0.455	15,990
2023-10-18	0.455	0.480	0.430	0.455	0.455	40,852
2023-10-17	0.475	0.479	0.430	0.455	0.455	10,494,660
2023-10-16	0.490	0.530	0.445	0.489	0.489	8,437,103
2023-10-13	0.490	0.490	0.463	0.490	0.490	1,118,417
2023-10-12	0.440	0.530	0.430	0.490	0.490	14,316,730
2023-10-11	0.440	0.470	0.430	0.435	0.435	40,167,102
2023-10-10	0.510	0.550	0.410	0.440	0.440	10,711,570
2023-10-09	0.510	0.550	0.473	0.490	0.490	424,469
2023-10-06	0.475	0.550	0.470	0.480	0.480	3,084,736
2023-10-05	0.455	0.500	0.450	0.475	0.475	2,795,252
2023-10-04	0.460	0.470	0.455	0.455	0.455	1,899,002
2023-10-03	0.560	0.560	0.455	0.470	0.470	18,173,939
2023-10-02	0.575	0.580	0.550	0.575	0.575	1,379,228
2023-09-29	0.575	0.600	0.556	0.575	0.575	1,434,403
2023-09-28	0.575	0.600	0.551	0.575	0.575	1,528,999
2023-09-27	0.575	0.600	0.550	0.575	0.575	477,294

← NewerPage 13 of 22 · 1,270 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.