Defence Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.975	1.000	0.950	0.975	0.975	96,825
2023-03-31	0.975	0.990	0.950	0.975	0.975	500,549
2023-03-30	0.975	1.000	0.950	0.975	0.975	294,238
2023-03-29	0.975	0.990	0.956	0.975	0.975	556,039
2023-03-28	0.975	1.000	0.950	0.975	0.975	452,529
2023-03-27	0.975	1.000	0.900	0.975	0.975	936,671
2023-03-24	0.925	0.990	0.900	0.975	0.975	1,513,231
2023-03-23	0.925	0.932	0.876	0.924	0.924	834,536
2023-03-22	0.925	0.950	0.900	0.925	0.925	31,139
2023-03-21	0.925	0.932	0.906	0.925	0.925	41,432
2023-03-20	0.950	1.000	0.900	0.925	0.925	512,712
2023-03-17	0.950	0.950	0.900	0.950	0.950	2,037,559
2023-03-16	0.935	0.950	0.935	0.950	0.950	457,344
2023-03-15	0.950	1.000	0.925	0.925	0.925	138,251
2023-03-14	0.975	1.000	0.935	0.950	0.950	687,425
2023-03-13	1.050	1.100	0.950	0.975	0.975	1,674,712
2023-03-10	1.050	1.050	1.015	1.050	1.050	335,093
2023-03-09	1.025	1.075	1.001	1.050	1.050	3,424,275
2023-03-08	1.125	1.150	1.000	1.050	1.050	3,011,646
2023-03-07	1.175	1.200	1.100	1.125	1.125	2,090,885
2023-03-06	1.150	1.250	1.150	1.175	1.175	4,648,197
2023-03-03	1.025	1.200	1.000	1.150	1.150	8,807,056
2023-03-02	1.050	1.100	1.000	1.025	1.025	2,134,737
2023-03-01	0.950	1.200	0.900	1.050	1.050	16,946,400
2023-02-28	1.000	1.000	0.900	0.950	0.950	991,290
2023-02-27	0.950	1.050	0.900	1.000	1.000	7,407,336
2023-02-24	0.950	0.965	0.885	0.925	0.925	2,465,415
2023-02-23	0.925	1.000	0.900	0.950	0.950	3,881,653
2023-02-22	0.950	0.950	0.900	0.925	0.925	263,910
2023-02-21	0.950	0.950	0.905	0.950	0.950	122,269
2023-02-20	0.975	1.000	0.900	0.950	0.950	1,217,906
2023-02-17	0.975	1.000	0.950	0.975	0.975	1,054,289
2023-02-16	0.975	1.000	0.950	0.975	0.975	779,250
2023-02-15	0.975	1.000	0.950	0.975	0.975	450,929
2023-02-14	0.975	1.000	0.950	0.975	0.975	2,636,006
2023-02-13	0.950	1.050	0.950	0.975	0.975	7,717,381
2023-02-10	1.075	1.088	0.900	0.950	0.950	22,846,510
2023-02-09	1.175	1.200	1.050	1.075	1.075	3,041,518
2023-02-08	1.175	1.200	1.150	1.175	1.175	2,262,682
2023-02-07	1.200	1.250	1.150	1.175	1.175	1,329,626
2023-02-06	1.150	1.300	1.100	1.200	1.200	9,440,819
2023-02-03	1.200	1.200	1.100	1.150	1.150	6,019,693
2023-02-02	1.200	1.250	1.136	1.200	1.200	6,922,348
2023-02-01	1.200	1.295	1.135	1.200	1.200	8,639,548
2023-01-31	1.325	1.350	1.150	1.200	1.200	17,041,420
2023-01-30	1.250	1.329	1.201	1.300	1.300	11,803,000
2023-01-27	1.300	1.350	1.200	1.250	1.250	5,956,485
2023-01-26	1.300	1.350	1.250	1.300	1.300	8,765,229
2023-01-25	1.325	1.350	1.250	1.300	1.300	2,446,548
2023-01-24	1.375	1.400	1.301	1.325	1.325	7,427,125
2023-01-23	1.425	1.500	1.350	1.400	1.400	4,029,070
2023-01-20	1.450	1.500	1.400	1.425	1.425	1,528,212
2023-01-19	1.500	1.600	1.358	1.450	1.450	9,991,713
2023-01-18	1.650	1.650	1.500	1.525	1.525	2,195,774
2023-01-17	1.625	1.700	1.500	1.650	1.650	7,089,638
2023-01-16	1.575	1.700	1.450	1.625	1.625	9,263,112
2023-01-13	1.525	1.650	1.520	1.575	1.575	5,685,229
2023-01-12	1.300	1.613	1.250	1.525	1.525	9,629,896
2023-01-11	1.275	1.310	1.253	1.300	1.300	4,003,735
2023-01-10	1.300	1.300	1.250	1.275	1.275	3,520,018

← NewerPage 16 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.