Defence Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.625	0.650	0.600	0.625	0.625	1,606,318
2023-06-30	0.625	0.650	0.600	0.625	0.625	552,211
2023-06-29	0.625	0.650	0.600	0.625	0.625	1,057,399
2023-06-28	0.600	0.650	0.600	0.625	0.625	979,235
2023-06-27	0.600	0.645	0.550	0.600	0.600	1,059,091
2023-06-26	0.650	0.650	0.550	0.575	0.575	3,465,807
2023-06-23	0.675	0.695	0.600	0.650	0.650	7,779,767
2023-06-22	0.675	0.700	0.650	0.675	0.675	289,045
2023-06-21	0.650	0.700	0.650	0.680	0.680	5,087,171
2023-06-20	0.675	0.700	0.600	0.674	0.674	13,320,350
2023-06-19	0.700	0.750	0.650	0.700	0.700	364,937
2023-06-16	0.700	0.750	0.650	0.700	0.700	1,499,022
2023-06-15	0.700	0.750	0.650	0.700	0.700	1,329,932
2023-06-14	0.700	0.740	0.671	0.700	0.700	24,872
2023-06-13	0.700	0.720	0.665	0.700	0.700	934,945
2023-06-12	0.700	0.750	0.650	0.700	0.700	453,340
2023-06-09	0.700	0.750	0.650	0.700	0.700	83,693
2023-06-08	0.700	0.750	0.654	0.700	0.700	382,587
2023-06-07	0.700	0.750	0.650	0.700	0.700	102,208
2023-06-06	0.740	0.740	0.665	0.700	0.700	133,691
2023-06-05	0.750	0.800	0.700	0.750	0.750	613,514
2023-06-02	0.750	0.800	0.700	0.750	0.750	251,311
2023-06-01	0.750	0.800	0.700	0.750	0.750	26,069
2023-05-31	0.750	0.773	0.700	0.750	0.750	9,299
2023-05-30	0.700	0.800	0.655	0.750	0.750	1,164,016
2023-05-26	0.700	0.750	0.650	0.700	0.700	118,014
2023-05-25	0.725	0.750	0.650	0.700	0.700	542,672
2023-05-24	0.675	0.695	0.675	0.675	0.675	18,456
2023-05-23	0.700	0.700	0.650	0.675	0.675	861,396
2023-05-22	0.700	0.740	0.677	0.700	0.700	164,665
2023-05-19	0.700	0.750	0.650	0.700	0.700	345,688
2023-05-18	0.700	0.737	0.681	0.700	0.700	841,978
2023-05-17	0.700	0.750	0.650	0.750	0.750	333,375
2023-05-16	0.700	0.739	0.681	0.700	0.700	190,090
2023-05-15	0.700	0.750	0.650	0.700	0.700	806,322
2023-05-12	0.675	0.750	0.650	0.700	0.700	583,546
2023-05-11	0.775	0.800	0.615	0.675	0.675	4,969,775
2023-05-10	0.825	0.900	0.750	0.775	0.775	5,030,945
2023-05-09	0.800	0.850	0.722	0.750	0.750	3,576,067
2023-05-05	0.800	0.850	0.790	0.800	0.800	119,351
2023-05-04	0.800	0.800	0.755	0.800	0.800	1,100,864
2023-05-03	0.825	0.850	0.750	0.800	0.800	398,686
2023-05-02	0.850	0.900	0.800	0.850	0.850	810,732
2023-04-28	0.825	0.900	0.800	0.850	0.850	864,571
2023-04-27	0.850	0.900	0.800	0.825	0.825	509,805
2023-04-26	0.850	0.900	0.800	0.850	0.850	2,550,796
2023-04-25	0.850	0.990	0.800	0.850	0.850	6,581,379
2023-04-24	1.050	1.050	1.000	1.025	1.025	921,717
2023-04-21	1.050	1.100	1.000	1.050	1.050	153,356
2023-04-20	1.050	1.100	1.000	1.050	1.050	160,833
2023-04-19	1.050	1.100	1.000	1.050	1.050	415,829
2023-04-18	1.050	1.067	1.030	1.050	1.050	1,051,717
2023-04-17	0.975	1.100	0.950	1.050	1.050	921,581
2023-04-14	0.975	1.000	0.950	0.975	0.975	118,912
2023-04-13	0.975	1.000	0.950	0.975	0.975	57,030
2023-04-12	1.000	1.035	0.970	0.975	0.975	607,634
2023-04-11	0.950	1.050	0.913	1.000	1.000	2,807,213
2023-04-06	0.950	0.950	0.900	0.950	0.950	3,060,733
2023-04-05	0.975	1.000	0.900	0.950	0.950	440,658
2023-04-04	0.975	0.975	0.950	0.975	0.975	4,346,882

← NewerPage 15 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.