Defence Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.300	1.350	1.220	1.300	1.300	688,350
2023-01-06	1.325	1.325	1.253	1.300	1.300	1,679,458
2023-01-05	1.415	1.415	1.303	1.325	1.325	3,404,489
2023-01-04	1.450	1.450	1.400	1.425	1.425	864,299
2023-01-03	1.300	1.500	1.278	1.450	1.450	6,837,809
2022-12-30	1.300	1.323	1.278	1.300	1.300	22,107
2022-12-29	1.300	1.325	1.255	1.300	1.300	1,800,210
2022-12-28	1.300	1.300	1.253	1.300	1.300	248,234
2022-12-23	1.300	1.350	1.251	1.300	1.300	506,117
2022-12-22	1.275	1.350	1.250	1.300	1.300	989,192
2022-12-21	1.325	1.400	1.250	1.275	1.275	662,298
2022-12-20	1.325	1.400	1.250	1.325	1.325	109,390
2022-12-19	1.200	1.400	1.178	1.325	1.325	7,665,576
2022-12-16	1.200	1.200	1.150	1.200	1.200	2,027,705
2022-12-15	1.225	1.250	1.158	1.225	1.225	299,003
2022-12-14	1.250	1.300	1.200	1.225	1.225	853,172
2022-12-13	1.250	1.280	1.205	1.250	1.250	1,353,018
2022-12-12	1.300	1.350	1.205	1.250	1.250	1,585,664
2022-12-09	1.300	1.350	1.250	1.300	1.300	2,898,799
2022-12-08	1.300	1.350	1.260	1.300	1.300	238,797
2022-12-07	1.350	1.400	1.300	1.300	1.300	2,229,841
2022-12-06	1.350	1.385	1.305	1.350	1.350	312,244
2022-12-05	1.375	1.400	1.300	1.350	1.350	2,382,195
2022-12-02	1.375	1.398	1.359	1.375	1.375	127,306
2022-12-01	1.375	1.390	1.350	1.375	1.375	716,806
2022-11-30	1.434	1.434	1.350	1.375	1.375	631,419
2022-11-29	1.425	1.500	1.400	1.450	1.450	998,884
2022-11-28	1.375	1.450	1.350	1.425	1.425	2,954,739
2022-11-25	1.450	1.500	1.355	1.375	1.375	3,714,633
2022-11-24	1.525	1.600	1.405	1.450	1.450	3,424,743
2022-11-23	1.450	1.590	1.432	1.525	1.525	15,859,490
2022-11-22	1.525	1.800	1.450	1.450	1.450	26,546,221
2022-11-21	1.575	1.590	1.388	1.525	1.525	35,069,809
2022-11-18	1.625	1.650	1.560	1.575	1.575	1,483,563
2022-11-17	1.650	1.650	1.600	1.625	1.625	804,545
2022-11-16	1.650	1.650	1.600	1.650	1.650	775,730
2022-11-15	1.650	1.670	1.603	1.650	1.650	632,405
2022-11-14	1.650	1.700	1.612	1.650	1.650	379,435
2022-11-11	1.775	1.800	1.601	1.650	1.650	2,036,493
2022-11-10	1.600	1.775	1.600	1.775	1.775	1,898,911
2022-11-09	1.625	1.630	1.600	1.600	1.600	498,779
2022-11-08	1.500	1.800	1.500	1.625	1.625	5,701,329
2022-11-07	1.550	1.600	1.484	1.500	1.500	2,195,029
2022-11-04	1.600	1.600	1.500	1.550	1.550	1,512,128
2022-11-03	1.625	1.650	1.570	1.600	1.600	1,085,352
2022-11-02	1.650	1.700	1.600	1.625	1.625	1,034,701
2022-11-01	1.700	1.700	1.630	1.650	1.650	2,117,764
2022-10-31	1.725	1.750	1.625	1.700	1.700	2,910,854
2022-10-28	1.725	1.750	1.705	1.725	1.725	660,392
2022-10-27	1.730	1.730	1.610	1.725	1.725	4,074,073
2022-10-26	1.750	1.800	1.700	1.750	1.750	3,129,516
2022-10-25	1.850	1.900	1.700	1.750	1.750	2,121,526
2022-10-24	1.850	1.870	1.810	1.850	1.850	236,795
2022-10-21	1.950	2.000	1.801	1.850	1.850	1,016,269
2022-10-20	1.950	1.950	1.900	1.950	1.950	1,120,436
2022-10-19	2.000	2.050	1.900	1.950	1.950	480,019
2022-10-18	1.975	2.050	1.928	2.000	2.000	844,248
2022-10-17	1.975	2.050	1.900	1.975	1.975	183,088
2022-10-14	1.950	2.160	1.900	1.975	1.975	4,431,720
2022-10-13	2.035	2.035	1.900	1.950	1.950	878,058

← NewerPage 17 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.