Defence Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	2.050	2.100	2.000	2.050	2.050	465,569
2022-10-11	2.100	2.150	2.000	2.050	2.050	1,027,021
2022-10-10	2.150	2.150	2.050	2.100	2.100	638,949
2022-10-07	2.175	2.200	2.100	2.150	2.150	1,642,792
2022-10-06	2.225	2.300	2.060	2.175	2.175	3,807,186
2022-10-05	2.225	2.287	2.000	2.225	2.225	7,399,253
2022-10-04	2.325	2.350	2.100	2.250	2.250	2,702,363
2022-10-03	2.250	2.600	2.150	2.325	2.325	11,315,890
2022-09-30	2.250	2.275	2.100	2.150	2.150	3,568,470
2022-09-29	2.325	2.350	2.200	2.275	2.275	3,654,233
2022-09-28	2.700	2.750	2.300	2.325	2.325	7,136,714
2022-09-27	3.250	3.400	2.600	2.700	2.700	13,634,030
2022-09-26	2.275	3.500	2.253	3.100	3.100	44,588,820
2022-09-23	1.700	2.100	1.650	1.950	1.950	11,365,760
2022-09-22	1.625	1.725	1.600	1.675	1.675	1,019,376
2022-09-21	1.625	1.625	1.600	1.625	1.625	3,944,448
2022-09-20	1.650	1.700	1.600	1.625	1.625	450,562
2022-09-16	1.650	1.670	1.575	1.650	1.650	5,358,227
2022-09-15	1.650	1.719	1.600	1.700	1.700	5,181,462
2022-09-14	1.335	1.659	1.331	1.610	1.610	10,352,960
2022-09-13	1.335	1.350	1.320	1.335	1.335	221,878
2022-09-12	1.335	1.341	1.321	1.335	1.335	471,000
2022-09-09	1.335	1.338	1.320	1.335	1.335	1,147,631
2022-09-08	1.335	1.350	1.320	1.335	1.335	507,020
2022-09-07	1.335	1.335	1.320	1.335	1.335	236,157
2022-09-06	1.335	1.335	1.280	1.335	1.335	1,071,531
2022-09-05	1.335	1.350	1.320	1.325	1.325	2,126,232
2022-09-02	1.375	1.400	1.260	1.335	1.335	3,296,929
2022-09-01	1.425	1.450	1.350	1.375	1.375	637,004
2022-08-31	1.425	1.425	1.408	1.425	1.425	281,482
2022-08-30	1.425	1.450	1.400	1.425	1.425	735,446
2022-08-26	1.425	1.450	1.411	1.425	1.425	2,141,346
2022-08-25	1.450	1.550	1.400	1.425	1.425	2,944,718
2022-08-24	1.425	1.435	1.401	1.425	1.425	945,507
2022-08-23	1.575	1.600	1.400	1.425	1.425	4,050,193
2022-08-22	1.575	1.580	1.550	1.575	1.575	520,523
2022-08-19	1.575	1.585	1.555	1.575	1.575	408,882
2022-08-18	1.575	1.600	1.535	1.535	1.535	1,275,167
2022-08-17	1.575	1.600	1.550	1.575	1.575	3,672,285
2022-08-16	1.675	1.700	1.549	1.605	1.605	5,068,980
2022-08-15	1.675	1.675	1.650	1.675	1.675	1,171,098
2022-08-12	1.680	1.680	1.650	1.675	1.675	1,149,553
2022-08-11	1.710	1.718	1.650	1.675	1.675	1,604,055
2022-08-10	1.775	1.800	1.700	1.710	1.710	4,617,461
2022-08-09	1.875	1.900	1.800	1.825	1.825	4,527,148
2022-08-08	1.900	1.900	1.800	1.875	1.875	2,229,513
2022-08-05	1.900	1.940	1.860	1.900	1.900	576,197
2022-08-04	1.950	1.950	1.821	1.900	1.900	3,187,832
2022-08-03	2.025	2.050	1.975	1.975	1.975	432,651
2022-08-02	2.025	2.100	1.930	2.025	2.025	4,119,385
2022-08-01	2.050	2.150	2.000	2.025	2.025	4,292,516
2022-07-29	2.125	2.150	1.938	2.025	2.025	4,360,612
2022-07-28	2.110	2.150	2.002	2.010	2.010	7,313,423
2022-07-27	2.300	2.300	2.100	2.200	2.200	20,526,840
2022-07-26	2.425	2.500	2.200	2.325	2.325	4,617,741
2022-07-25	2.250	2.700	2.250	2.375	2.375	18,609,510
2022-07-22	1.950	2.200	1.950	2.175	2.175	12,550,910
2022-07-21	2.150	2.450	1.825	1.950	1.950	45,661,312
2022-07-20	1.700	1.700	1.542	1.650	1.650	4,975,142
2022-07-19	1.775	1.797	1.600	1.725	1.725	4,982,449

← NewerPage 18 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.