Defence Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 3.316 | 3.316 | 2.900 | 3.050 | 3.050 | 8,098,912 |
| 2022-01-21 | 3.544 | 3.544 | 3.301 | 3.325 | 3.325 | 3,623,790 |
| 2022-01-20 | 3.675 | 3.890 | 3.400 | 3.550 | 3.550 | 7,403,623 |
| 2022-01-19 | 3.990 | 3.990 | 3.550 | 3.650 | 3.650 | 14,041,490 |
| 2022-01-18 | 3.275 | 4.500 | 3.250 | 4.000 | 4.000 | 43,454,312 |
| 2022-01-17 | 3.175 | 3.270 | 3.100 | 3.200 | 3.200 | 2,998,713 |
| 2022-01-14 | 3.350 | 3.395 | 3.105 | 3.280 | 3.280 | 4,300,198 |
| 2022-01-13 | 3.550 | 3.695 | 3.270 | 3.375 | 3.375 | 13,171,850 |
| 2022-01-12 | 2.960 | 3.740 | 2.960 | 3.500 | 3.500 | 48,387,391 |
| 2022-01-11 | 3.100 | 3.200 | 2.770 | 2.950 | 2.950 | 15,941,600 |
| 2022-01-10 | 3.200 | 3.300 | 3.000 | 3.100 | 3.100 | 1,653,765 |
| 2022-01-07 | 3.200 | 3.245 | 3.050 | 3.200 | 3.200 | 558,459 |
| 2022-01-06 | 3.250 | 3.300 | 3.125 | 3.200 | 3.200 | 1,771,463 |
| 2022-01-05 | 3.450 | 3.500 | 3.200 | 3.300 | 3.300 | 3,254,449 |
| 2022-01-04 | 3.200 | 3.500 | 3.200 | 3.450 | 3.450 | 1,902,404 |
| 2021-12-31 | 3.250 | 3.398 | 3.050 | 3.200 | 3.200 | 996,119 |
| 2021-12-30 | 3.250 | 3.285 | 3.200 | 3.250 | 3.250 | 470,078 |
| 2021-12-29 | 3.250 | 3.340 | 3.180 | 3.250 | 3.250 | 797,887 |
| 2021-12-24 | 3.100 | 3.319 | 3.000 | 3.250 | 3.250 | 1,504,315 |
| 2021-12-23 | 3.100 | 3.170 | 2.980 | 3.050 | 3.050 | 783,330 |
| 2021-12-22 | 3.200 | 3.200 | 3.000 | 3.100 | 3.100 | 1,371,089 |
| 2021-12-21 | 3.150 | 3.300 | 3.084 | 3.200 | 3.200 | 776,873 |
| 2021-12-20 | 3.200 | 3.400 | 2.925 | 3.150 | 3.150 | 6,702,098 |
| 2021-12-17 | 3.450 | 3.470 | 3.125 | 3.200 | 3.200 | 885,584 |
| 2021-12-16 | 3.200 | 3.700 | 3.100 | 3.420 | 3.420 | 7,014,905 |
| 2021-12-15 | 3.200 | 3.300 | 3.000 | 3.200 | 3.200 | 794,334 |
| 2021-12-14 | 3.400 | 3.400 | 3.125 | 3.200 | 3.200 | 461,803 |
| 2021-12-13 | 3.600 | 3.854 | 3.391 | 3.450 | 3.450 | 1,910,634 |
| 2021-12-10 | 3.300 | 3.600 | 3.300 | 3.450 | 3.450 | 1,430,975 |
| 2021-12-09 | 3.350 | 3.400 | 3.255 | 3.300 | 3.300 | 666,556 |
| 2021-12-08 | 3.550 | 3.700 | 3.100 | 3.350 | 3.350 | 1,589,689 |
| 2021-12-07 | 3.250 | 3.700 | 3.200 | 3.550 | 3.550 | 1,195,398 |
| 2021-12-06 | 3.700 | 3.760 | 3.200 | 3.250 | 3.250 | 1,265,664 |
| 2021-12-03 | 3.289 | 3.790 | 3.289 | 3.650 | 3.650 | 2,191,258 |
| 2021-12-02 | 3.225 | 3.300 | 3.100 | 3.250 | 3.250 | 1,064,729 |
| 2021-12-01 | 3.000 | 3.504 | 3.000 | 3.300 | 3.300 | 8,183,516 |
| 2021-11-30 | 3.330 | 3.330 | 3.000 | 3.025 | 3.025 | 1,256,511 |
| 2021-11-29 | 3.350 | 3.440 | 3.121 | 3.350 | 3.350 | 2,940,506 |
| 2021-11-26 | 3.775 | 3.800 | 3.300 | 3.350 | 3.350 | 3,635,609 |
| 2021-11-25 | 3.775 | 3.798 | 3.750 | 3.775 | 3.775 | 207,567 |
| 2021-11-24 | 3.950 | 4.000 | 3.730 | 3.850 | 3.850 | 909,649 |
| 2021-11-23 | 4.050 | 4.060 | 3.900 | 3.990 | 3.990 | 904,956 |
| 2021-11-22 | 3.750 | 4.175 | 3.675 | 4.100 | 4.100 | 2,736,722 |
| 2021-11-19 | 3.750 | 3.900 | 3.650 | 3.750 | 3.750 | 732,458 |
| 2021-11-18 | 3.700 | 3.900 | 3.645 | 3.750 | 3.750 | 1,006,658 |
| 2021-11-17 | 3.900 | 4.000 | 3.681 | 3.700 | 3.700 | 1,234,483 |
| 2021-11-16 | 3.775 | 4.100 | 3.775 | 3.900 | 3.900 | 4,946,515 |
| 2021-11-15 | 3.550 | 3.700 | 3.300 | 3.700 | 3.700 | 2,849,438 |
| 2021-11-12 | 3.600 | 3.700 | 3.500 | 3.550 | 3.550 | 911,618 |
| 2021-11-11 | 3.775 | 3.800 | 3.350 | 3.600 | 3.600 | 2,331,217 |
| 2021-11-10 | 3.400 | 3.999 | 3.200 | 3.775 | 3.775 | 7,926,747 |
| 2021-11-09 | 3.500 | 3.525 | 3.260 | 3.400 | 3.400 | 1,996,075 |
| 2021-11-08 | 3.700 | 3.800 | 3.400 | 3.600 | 3.600 | 4,140,567 |
| 2021-11-05 | 3.850 | 3.925 | 3.600 | 3.700 | 3.700 | 3,241,543 |
| 2021-11-04 | 3.700 | 4.000 | 3.700 | 3.850 | 3.850 | 3,312,374 |
| 2021-11-03 | 3.800 | 3.800 | 3.591 | 3.700 | 3.700 | 1,983,196 |
| 2021-11-02 | 3.850 | 3.900 | 3.689 | 3.820 | 3.820 | 3,387,774 |
| 2021-11-01 | 4.150 | 4.200 | 3.785 | 3.990 | 3.990 | 2,867,494 |
| 2021-10-29 | 4.200 | 4.295 | 4.125 | 4.150 | 4.150 | 1,011,321 |
| 2021-10-28 | 4.350 | 4.464 | 4.075 | 4.200 | 4.200 | 2,949,199 |
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.