Defence Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.100	1.150	1.000	1.090	1.090	19,981,678
2026-07-29	1.100	1.150	1.050	1.120	1.120	15,016,568
2026-07-28	1.150	1.198	1.050	1.174	1.174	22,192,839
2026-07-27	1.100	1.200	1.050	1.180	1.180	13,402,726
2026-07-24	1.100	1.150	1.050	1.120	1.120	16,464,583
2026-07-23	1.150	1.200	1.050	1.080	1.080	17,436,637
2026-07-22	1.150	1.200	1.100	1.100	1.100	4,039,810
2026-07-21	1.125	1.200	1.100	1.100	1.100	17,162,571
2026-07-20	1.150	1.200	1.050	1.074	1.074	9,602,657
2026-07-17	1.150	1.200	1.100	1.150	1.150	10,585,832
2026-07-16	1.175	1.200	1.100	1.200	1.200	8,331,283
2026-07-15	1.175	1.200	1.150	1.175	1.175	5,445,338
2026-07-14	1.200	1.250	1.100	1.190	1.190	8,845,917
2026-07-13	1.125	1.250	1.100	1.224	1.224	15,378,177
2026-07-10	1.100	1.150	1.050	1.125	1.125	8,550,319
2026-07-09	1.125	1.200	1.050	1.180	1.180	14,787,760
2026-07-08	1.150	1.200	1.050	1.140	1.140	71,773,211
2026-07-07	1.225	1.250	1.100	1.150	1.150	23,945,720
2026-07-06	1.250	1.300	1.200	1.230	1.230	18,825,309
2026-07-03	1.200	1.350	1.150	1.260	1.260	34,813,593
2026-07-02	1.250	1.300	1.150	1.260	1.260	26,285,909
2026-07-01	1.250	1.350	1.200	1.250	1.250	17,596,643
2026-06-30	1.150	1.350	1.100	1.286	1.286	90,025,707
2026-06-29	1.150	1.224	1.100	1.100	1.100	20,042,071
2026-06-26	1.025	1.200	1.000	1.170	1.170	79,828,712
2026-06-25	1.175	1.250	1.100	1.220	1.220	23,666,370
2026-06-24	1.200	1.326	1.150	1.326	1.326	9,777,259
2026-06-23	1.350	1.400	1.150	1.220	1.220	20,071,056
2026-06-22	1.425	1.530	1.300	1.350	1.350	18,561,451
2026-06-19	1.500	1.550	1.350	1.480	1.480	20,526,484
2026-06-18	1.650	1.700	1.450	1.560	1.560	17,167,048
2026-06-17	1.650	1.750	1.500	1.700	1.700	31,045,933
2026-06-16	1.575	1.734	1.500	1.734	1.734	19,657,181
2026-06-15	1.500	1.850	1.482	1.550	1.550	56,391,112
2026-06-12	1.475	1.550	1.450	1.530	1.530	17,010,836
2026-06-11	1.400	1.550	1.400	1.464	1.464	52,540,484
2026-06-10	1.250	1.450	1.200	1.400	1.400	57,464,504
2026-06-09	1.250	1.320	1.200	1.260	1.260	22,976,779
2026-06-08	1.225	1.350	1.200	1.280	1.280	24,632,488
2026-06-05	1.125	1.400	1.100	1.250	1.250	117,502,905
2026-06-04	1.075	1.150	1.000	1.050	1.050	13,257,790
2026-06-03	1.050	1.100	1.000	1.050	1.050	6,479,355
2026-06-02	1.100	1.160	1.000	1.122	1.122	24,357,765
2026-06-01	1.150	1.250	1.050	1.100	1.100	48,686,388
2026-05-29	1.100	1.200	1.055	1.150	1.150	14,350,438
2026-05-28	1.175	1.200	1.050	1.174	1.174	23,903,636
2026-05-27	1.125	1.200	1.050	1.140	1.140	13,390,194
2026-05-26	1.125	1.200	1.050	1.125	1.125	7,628,636
2026-05-22	1.100	1.166	1.050	1.166	1.166	8,408,401
2026-05-21	1.100	1.150	1.050	1.100	1.100	3,468,167
2026-05-20	1.125	1.200	1.050	1.100	1.100	3,380,274
2026-05-19	1.100	1.200	0.950	1.130	1.130	7,015,417
2026-05-18	1.100	1.150	1.050	1.100	1.100	9,510,639
2026-05-15	1.100	1.150	1.050	1.100	1.100	8,349,021
2026-05-14	1.075	1.200	1.000	1.120	1.120	23,200,238
2026-05-13	1.000	1.100	0.950	1.100	1.100	30,582,001
2026-05-12	1.050	1.100	0.950	1.000	1.000	19,839,116
2026-05-11	1.050	1.100	1.000	1.050	1.050	13,737,949
2026-05-08	1.050	1.100	1.000	1.070	1.070	17,274,851
2026-05-07	1.150	1.200	1.000	1.100	1.100	54,172,521

← NewerPage 2 of 22 · 1,269 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.