Defence Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1.100 | 1.200 | 1.050 | 1.100 | 1.100 | 19,020,161 |
| 2026-05-05 | 1.125 | 1.200 | 1.050 | 1.174 | 1.174 | 10,885,788 |
| 2026-05-01 | 1.100 | 1.174 | 1.050 | 1.174 | 1.174 | 13,612,343 |
| 2026-04-30 | 1.150 | 1.200 | 1.050 | 1.100 | 1.100 | 25,323,954 |
| 2026-04-29 | 1.150 | 1.200 | 1.000 | 1.100 | 1.100 | 6,876,607 |
| 2026-04-28 | 1.150 | 1.200 | 1.100 | 1.148 | 1.148 | 5,697,187 |
| 2026-04-27 | 1.175 | 1.250 | 1.100 | 1.150 | 1.150 | 8,497,335 |
| 2026-04-24 | 1.175 | 1.200 | 1.150 | 1.175 | 1.175 | 8,755,165 |
| 2026-04-23 | 1.150 | 1.250 | 1.100 | 1.220 | 1.220 | 21,589,108 |
| 2026-04-22 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 7,946,767 |
| 2026-04-21 | 1.150 | 1.200 | 1.100 | 1.110 | 1.110 | 9,521,089 |
| 2026-04-20 | 1.200 | 1.250 | 1.100 | 1.150 | 1.150 | 17,074,626 |
| 2026-04-17 | 1.250 | 1.250 | 1.150 | 1.200 | 1.200 | 17,715,883 |
| 2026-04-16 | 1.175 | 1.300 | 1.150 | 1.220 | 1.220 | 18,072,947 |
| 2026-04-15 | 1.175 | 1.200 | 1.150 | 1.175 | 1.175 | 7,755,280 |
| 2026-04-14 | 1.250 | 1.300 | 1.150 | 1.175 | 1.175 | 11,512,690 |
| 2026-04-13 | 1.300 | 1.350 | 1.200 | 1.250 | 1.250 | 13,274,323 |
| 2026-04-10 | 1.300 | 1.350 | 1.250 | 1.308 | 1.308 | 18,966,758 |
| 2026-04-09 | 1.300 | 1.378 | 1.250 | 1.300 | 1.300 | 10,919,234 |
| 2026-04-08 | 1.200 | 1.350 | 1.150 | 1.290 | 1.290 | 16,642,772 |
| 2026-04-07 | 1.150 | 1.250 | 1.100 | 1.150 | 1.150 | 22,747,394 |
| 2026-04-02 | 1.250 | 1.300 | 1.100 | 1.195 | 1.195 | 9,890,411 |
| 2026-04-01 | 1.300 | 1.350 | 1.200 | 1.260 | 1.260 | 13,319,032 |
| 2026-03-31 | 1.250 | 1.350 | 1.200 | 1.300 | 1.300 | 14,312,115 |
| 2026-03-30 | 1.200 | 1.300 | 1.200 | 1.210 | 1.210 | 22,897,880 |
| 2026-03-27 | 1.175 | 1.250 | 1.150 | 1.200 | 1.200 | 15,215,956 |
| 2026-03-26 | 1.200 | 1.250 | 1.100 | 1.200 | 1.200 | 15,267,851 |
| 2026-03-25 | 1.225 | 1.250 | 1.100 | 1.200 | 1.200 | 23,787,547 |
| 2026-03-24 | 0.975 | 1.250 | 0.950 | 1.200 | 1.200 | 36,214,861 |
| 2026-03-23 | 1.100 | 1.150 | 0.900 | 1.020 | 1.020 | 27,283,952 |
| 2026-03-20 | 1.150 | 1.200 | 1.050 | 1.100 | 1.100 | 10,406,909 |
| 2026-03-19 | 1.200 | 1.250 | 1.100 | 1.130 | 1.130 | 14,671,096 |
| 2026-03-18 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 3,764,541 |
| 2026-03-17 | 1.175 | 1.275 | 1.150 | 1.150 | 1.150 | 9,141,098 |
| 2026-03-16 | 1.250 | 1.265 | 1.150 | 1.225 | 1.225 | 9,306,218 |
| 2026-03-13 | 1.200 | 1.300 | 1.100 | 1.275 | 1.275 | 6,903,026 |
| 2026-03-12 | 1.200 | 1.250 | 1.100 | 1.200 | 1.200 | 14,802,357 |
| 2026-03-11 | 1.200 | 1.250 | 1.150 | 1.160 | 1.160 | 5,233,911 |
| 2026-03-10 | 1.150 | 1.275 | 1.133 | 1.200 | 1.200 | 8,772,443 |
| 2026-03-09 | 1.200 | 1.250 | 1.100 | 1.150 | 1.150 | 18,000,820 |
| 2026-03-06 | 1.225 | 1.250 | 1.150 | 1.200 | 1.200 | 5,853,582 |
| 2026-03-05 | 1.225 | 1.250 | 1.200 | 1.230 | 1.230 | 14,681,466 |
| 2026-03-04 | 1.300 | 1.335 | 1.200 | 1.270 | 1.270 | 13,239,896 |
| 2026-03-03 | 1.300 | 1.350 | 1.150 | 1.275 | 1.275 | 14,608,395 |
| 2026-03-02 | 1.350 | 1.350 | 1.250 | 1.300 | 1.300 | 14,794,315 |
| 2026-02-27 | 1.225 | 1.400 | 1.200 | 1.360 | 1.360 | 29,071,582 |
| 2026-02-26 | 1.225 | 1.350 | 1.150 | 1.275 | 1.275 | 19,435,480 |
| 2026-02-25 | 1.200 | 1.250 | 1.100 | 1.230 | 1.230 | 14,954,054 |
| 2026-02-24 | 1.175 | 1.250 | 1.135 | 1.150 | 1.150 | 10,506,970 |
| 2026-02-23 | 1.200 | 1.250 | 1.150 | 1.170 | 1.170 | 7,193,928 |
| 2026-02-20 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 7,706,452 |
| 2026-02-19 | 1.175 | 1.275 | 1.150 | 1.200 | 1.200 | 16,653,989 |
| 2026-02-18 | 1.275 | 1.290 | 1.110 | 1.190 | 1.190 | 30,653,548 |
| 2026-02-17 | 1.350 | 1.350 | 1.150 | 1.280 | 1.280 | 33,158,054 |
| 2026-02-16 | 1.400 | 1.450 | 1.300 | 1.350 | 1.350 | 15,757,654 |
| 2026-02-13 | 1.325 | 1.450 | 1.270 | 1.400 | 1.400 | 20,409,030 |
| 2026-02-12 | 1.250 | 1.350 | 1.235 | 1.340 | 1.340 | 19,530,918 |
| 2026-02-11 | 1.250 | 1.300 | 1.150 | 1.250 | 1.250 | 25,397,363 |
| 2026-02-10 | 1.325 | 1.350 | 1.200 | 1.250 | 1.250 | 30,428,994 |
| 2026-02-09 | 1.375 | 1.400 | 1.300 | 1.340 | 1.340 | 15,977,675 |
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.