Defence Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.625	0.640	0.550	0.575	0.575	2,124,192
2023-09-25	0.625	0.650	0.600	0.625	0.625	3,552,900
2023-09-22	0.640	0.640	0.600	0.625	0.625	962,144
2023-09-21	0.675	0.680	0.647	0.650	0.650	657,536
2023-09-20	0.700	0.700	0.650	0.675	0.675	1,376,528
2023-09-19	0.725	0.750	0.660	0.725	0.725	1,789,830
2023-09-18	0.750	0.750	0.700	0.725	0.725	635,810
2023-09-15	0.775	0.800	0.700	0.750	0.750	2,016,982
2023-09-14	0.775	0.775	0.750	0.775	0.775	1,549,607
2023-09-13	0.815	0.850	0.750	0.775	0.775	1,844,589
2023-09-12	0.775	0.850	0.750	0.815	0.815	10,494,510
2023-09-11	0.700	0.850	0.700	0.750	0.750	9,666,458
2023-09-08	0.675	0.700	0.650	0.675	0.675	2,140,135
2023-09-07	0.700	0.700	0.661	0.700	0.700	644,250
2023-09-06	0.700	0.728	0.671	0.700	0.700	360,842
2023-09-05	0.700	0.724	0.650	0.700	0.700	643,983
2023-09-04	0.725	0.750	0.650	0.700	0.700	2,052,564
2023-09-01	0.625	0.750	0.600	0.725	0.725	5,144,567
2023-08-31	0.625	0.697	0.600	0.625	0.625	3,185,200
2023-08-30	0.625	0.650	0.600	0.625	0.625	1,269,819
2023-08-29	0.590	0.680	0.550	0.625	0.625	2,759,085
2023-08-25	0.569	0.700	0.569	0.660	0.660	15,107,920
2023-08-24	0.575	0.600	0.550	0.560	0.560	1,898,719
2023-08-23	0.590	0.595	0.570	0.575	0.575	324,173
2023-08-22	0.590	0.600	0.580	0.590	0.590	2,201,481
2023-08-21	0.590	0.597	0.586	0.590	0.590	1,852,561
2023-08-18	0.590	0.592	0.580	0.590	0.590	40,468
2023-08-17	0.590	0.590	0.580	0.590	0.590	18,154
2023-08-16	0.590	0.590	0.590	0.590	0.590	0
2023-08-15	0.590	0.598	0.580	0.590	0.590	294,500
2023-08-14	0.590	0.590	0.581	0.590	0.590	313,282
2023-08-11	0.600	0.600	0.580	0.590	0.590	1,040,936
2023-08-10	0.605	0.625	0.582	0.605	0.605	625,952
2023-08-09	0.605	0.605	0.601	0.605	0.605	275,000
2023-08-08	0.635	0.640	0.600	0.615	0.615	588,319
2023-08-07	0.635	0.635	0.608	0.635	0.635	157,842
2023-08-04	0.635	0.635	0.620	0.635	0.635	26,280
2023-08-03	0.635	0.635	0.621	0.635	0.635	349,836
2023-08-02	0.635	0.647	0.621	0.645	0.645	1,144,813
2023-08-01	0.645	0.660	0.606	0.635	0.635	533,679
2023-07-31	0.645	0.665	0.622	0.645	0.645	1,492,027
2023-07-28	0.645	0.645	0.625	0.635	0.635	501,131
2023-07-27	0.670	0.670	0.625	0.645	0.645	3,518,948
2023-07-26	0.640	0.739	0.640	0.675	0.675	7,817,316
2023-07-25	0.625	0.625	0.605	0.625	0.625	47
2023-07-24	0.675	0.700	0.628	0.630	0.630	6,521,687
2023-07-21	0.685	0.720	0.650	0.675	0.675	2,210,302
2023-07-20	0.685	0.720	0.679	0.685	0.685	16,759
2023-07-19	0.685	0.720	0.677	0.685	0.685	1,069,163
2023-07-18	0.725	0.800	0.650	0.685	0.685	3,856,968
2023-07-17	0.675	0.800	0.650	0.725	0.725	10,979,670
2023-07-14	0.665	0.700	0.631	0.665	0.665	1,566,867
2023-07-13	0.665	0.680	0.630	0.665	0.665	99,842
2023-07-12	0.650	0.700	0.630	0.665	0.665	697,198
2023-07-11	0.651	0.651	0.600	0.625	0.625	513,870
2023-07-10	0.675	0.700	0.650	0.675	0.675	53,382
2023-07-07	0.675	0.700	0.650	0.680	0.680	769,250
2023-07-06	0.675	0.700	0.650	0.675	0.675	616,698
2023-07-05	0.675	0.714	0.650	0.650	0.650	7,243,714
2023-07-04	0.625	0.750	0.600	0.714	0.714	23,480,230

← NewerPage 14 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.