Defence Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.700	1.700	1.600	1.650	1.650	3,288,055
2022-04-19	1.800	1.800	1.655	1.750	1.750	1,875,600
2022-04-14	1.850	1.850	1.700	1.800	1.800	1,478,045
2022-04-13	1.850	1.850	1.771	1.850	1.850	248,072
2022-04-12	1.850	1.900	1.750	1.850	1.850	381,803
2022-04-11	1.850	2.000	1.800	1.850	1.850	837,345
2022-04-08	1.950	1.950	1.800	1.850	1.850	1,796,243
2022-04-07	1.950	1.960	1.900	1.950	1.950	431,735
2022-04-06	1.950	2.100	1.900	1.950	1.950	1,733,838
2022-04-05	2.000	2.100	1.911	1.950	1.950	775,268
2022-04-04	2.000	2.070	1.900	2.000	2.000	851,757
2022-04-01	2.000	2.080	1.900	2.000	2.000	2,233,202
2022-03-31	2.000	2.110	1.958	2.110	2.110	1,468,595
2022-03-30	1.990	1.990	1.900	1.950	1.950	1,427,890
2022-03-29	2.000	2.100	1.955	2.000	2.000	436,074
2022-03-28	2.000	2.050	2.000	2.000	2.000	155,261
2022-03-25	2.000	2.150	1.900	2.000	2.000	698,873
2022-03-24	1.950	2.100	1.900	2.000	2.000	967,556
2022-03-23	2.050	2.050	1.900	1.950	1.950	2,283,149
2022-03-22	2.075	2.150	2.000	2.075	2.075	225,264
2022-03-21	2.075	2.075	2.000	2.075	2.075	1,161,214
2022-03-18	2.075	2.150	2.000	2.075	2.075	331,949
2022-03-17	2.100	2.190	2.010	2.075	2.075	2,003,978
2022-03-16	2.200	2.200	2.033	2.050	2.050	1,343,999
2022-03-15	2.250	2.270	2.100	2.200	2.200	686,737
2022-03-14	2.050	2.300	2.022	2.200	2.200	2,235,252
2022-03-11	1.760	2.100	1.760	2.050	2.050	3,004,122
2022-03-10	1.725	1.800	1.711	1.750	1.750	941,027
2022-03-09	1.925	1.925	1.650	1.800	1.800	3,436,656
2022-03-08	1.700	2.045	1.600	1.925	1.925	3,586,407
2022-03-07	1.750	1.750	1.502	1.725	1.725	10,001,680
2022-03-04	1.925	1.970	1.611	1.800	1.800	6,486,470
2022-03-03	2.150	2.160	1.875	1.975	1.975	7,213,514
2022-03-02	2.325	2.400	2.025	2.200	2.200	9,340,718
2022-03-01	2.325	2.735	2.101	2.320	2.320	18,335,369
2022-02-28	2.350	2.400	2.244	2.325	2.325	1,395,570
2022-02-25	2.300	2.420	2.290	2.350	2.350	1,019,079
2022-02-24	2.475	2.500	2.061	2.290	2.290	7,271,021
2022-02-23	2.280	2.690	2.280	2.450	2.450	7,859,987
2022-02-22	2.520	2.520	2.300	2.300	2.300	3,806,068
2022-02-21	2.775	2.775	2.450	2.550	2.550	5,901,701
2022-02-18	2.825	2.839	2.710	2.800	2.800	403,650
2022-02-17	2.775	2.900	2.740	2.825	2.825	511,314
2022-02-16	2.850	2.900	2.700	2.775	2.775	1,261,099
2022-02-15	2.922	2.922	2.800	2.850	2.850	1,455,632
2022-02-14	3.000	3.000	2.803	2.925	2.925	1,922,070
2022-02-11	2.875	3.038	2.857	3.000	3.000	2,148,465
2022-02-10	2.900	2.950	2.850	2.875	2.875	2,498,342
2022-02-09	2.950	2.950	2.840	2.840	2.840	2,998,164
2022-02-08	2.975	3.025	2.850	2.950	2.950	4,364,013
2022-02-07	3.050	3.078	2.908	3.050	3.050	2,459,878
2022-02-04	3.150	3.160	3.000	3.050	3.050	1,545,909
2022-02-03	3.225	3.292	3.028	3.150	3.150	6,404,390
2022-02-02	3.000	3.347	2.975	3.110	3.110	8,980,472
2022-02-01	3.000	3.030	2.958	3.000	3.000	1,207,309
2022-01-31	2.975	3.095	2.900	3.000	3.000	5,074,833
2022-01-28	3.050	3.085	2.950	3.000	3.000	4,903,975
2022-01-27	3.150	3.150	2.926	3.050	3.050	3,785,130
2022-01-26	3.000	3.250	2.935	3.150	3.150	6,665,759
2022-01-25	2.960	3.139	2.960	3.000	3.000	2,798,743

← NewerPage 20 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.