Defence Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.350 | 1.400 | 1.300 | 1.400 | 1.400 | 12,128,121 |
| 2026-02-05 | 1.350 | 1.575 | 1.300 | 1.340 | 1.340 | 53,159,835 |
| 2026-02-04 | 1.350 | 1.400 | 1.300 | 1.320 | 1.320 | 14,456,642 |
| 2026-02-03 | 1.400 | 1.450 | 1.300 | 1.400 | 1.400 | 22,707,476 |
| 2026-02-02 | 1.475 | 1.500 | 1.350 | 1.400 | 1.400 | 11,276,611 |
| 2026-01-30 | 1.450 | 1.500 | 1.350 | 1.475 | 1.475 | 20,838,578 |
| 2026-01-29 | 1.500 | 1.550 | 1.400 | 1.500 | 1.500 | 19,181,496 |
| 2026-01-28 | 1.500 | 1.550 | 1.450 | 1.520 | 1.520 | 18,812,780 |
| 2026-01-27 | 1.550 | 1.600 | 1.450 | 1.460 | 1.460 | 19,565,213 |
| 2026-01-26 | 1.700 | 1.750 | 1.550 | 1.550 | 1.550 | 26,827,597 |
| 2026-01-23 | 1.825 | 1.850 | 1.650 | 1.735 | 1.735 | 36,739,142 |
| 2026-01-22 | 1.500 | 1.850 | 1.450 | 1.850 | 1.850 | 38,536,918 |
| 2026-01-21 | 1.525 | 1.550 | 1.450 | 1.500 | 1.500 | 15,450,686 |
| 2026-01-20 | 1.525 | 1.600 | 1.500 | 1.525 | 1.525 | 16,711,000 |
| 2026-01-19 | 1.675 | 1.687 | 1.500 | 1.550 | 1.550 | 38,486,498 |
| 2026-01-16 | 1.750 | 1.800 | 1.600 | 1.660 | 1.660 | 23,005,005 |
| 2026-01-15 | 1.800 | 1.850 | 1.700 | 1.760 | 1.760 | 18,269,430 |
| 2026-01-14 | 1.875 | 1.950 | 1.700 | 1.800 | 1.800 | 19,556,292 |
| 2026-01-13 | 1.975 | 2.000 | 1.850 | 1.875 | 1.875 | 17,065,540 |
| 2026-01-12 | 2.000 | 2.050 | 1.850 | 1.950 | 1.950 | 23,451,571 |
| 2026-01-09 | 2.125 | 2.200 | 1.900 | 2.040 | 2.040 | 28,140,138 |
| 2026-01-08 | 1.850 | 2.200 | 1.800 | 2.100 | 2.100 | 38,259,903 |
| 2026-01-07 | 1.900 | 1.950 | 1.700 | 1.880 | 1.880 | 24,934,682 |
| 2026-01-06 | 1.800 | 1.950 | 1.700 | 1.950 | 1.950 | 23,493,745 |
| 2026-01-05 | 1.925 | 1.950 | 1.750 | 1.800 | 1.800 | 38,820,497 |
| 2026-01-02 | 1.775 | 1.970 | 1.750 | 1.970 | 1.970 | 37,475,273 |
| 2025-12-31 | 1.925 | 2.000 | 1.600 | 1.750 | 1.750 | 37,706,001 |
| 2025-12-30 | 2.250 | 2.300 | 1.700 | 1.950 | 1.950 | 65,784,146 |
| 2025-12-29 | 1.975 | 2.250 | 1.950 | 2.120 | 2.120 | 63,143,909 |
| 2025-12-24 | 1.650 | 2.100 | 1.650 | 1.960 | 1.960 | 64,912,365 |
| 2025-12-23 | 1.400 | 1.700 | 1.350 | 1.685 | 1.685 | 63,899,818 |
| 2025-12-22 | 1.325 | 1.400 | 1.150 | 1.380 | 1.380 | 60,666,838 |
| 2025-12-19 | 1.200 | 1.250 | 1.050 | 1.100 | 1.100 | 43,964,595 |
| 2025-12-18 | 1.325 | 1.400 | 1.050 | 1.265 | 1.265 | 95,498,087 |
| 2025-12-17 | 1.400 | 1.500 | 1.300 | 1.340 | 1.340 | 24,830,574 |
| 2025-12-16 | 1.475 | 1.500 | 1.350 | 1.400 | 1.400 | 24,576,653 |
| 2025-12-15 | 1.500 | 1.650 | 1.450 | 1.530 | 1.530 | 19,676,976 |
| 2025-12-12 | 1.575 | 1.650 | 1.450 | 1.580 | 1.580 | 21,996,851 |
| 2025-12-11 | 1.650 | 1.700 | 1.450 | 1.630 | 1.630 | 18,894,772 |
| 2025-12-10 | 1.550 | 1.700 | 1.500 | 1.690 | 1.690 | 23,641,900 |
| 2025-12-09 | 1.525 | 1.750 | 1.450 | 1.530 | 1.530 | 28,373,288 |
| 2025-12-08 | 1.350 | 1.600 | 1.300 | 1.450 | 1.450 | 20,194,960 |
| 2025-12-05 | 1.375 | 1.450 | 1.300 | 1.300 | 1.300 | 20,648,811 |
| 2025-12-04 | 1.500 | 1.550 | 1.300 | 1.380 | 1.380 | 27,551,916 |
| 2025-12-03 | 1.600 | 1.650 | 1.400 | 1.550 | 1.550 | 24,485,928 |
| 2025-12-02 | 1.400 | 1.700 | 1.350 | 1.620 | 1.620 | 47,781,241 |
| 2025-12-01 | 1.625 | 1.700 | 1.300 | 1.350 | 1.350 | 58,509,673 |
| 2025-11-28 | 1.700 | 1.700 | 1.500 | 1.650 | 1.650 | 33,778,566 |
| 2025-11-27 | 1.800 | 1.850 | 1.650 | 1.710 | 1.710 | 22,859,568 |
| 2025-11-26 | 1.800 | 1.850 | 1.750 | 1.840 | 1.840 | 5,126,546 |
| 2025-11-25 | 1.800 | 1.850 | 1.750 | 1.800 | 1.800 | 12,234,235 |
| 2025-11-24 | 2.000 | 2.050 | 1.750 | 1.830 | 1.830 | 22,837,837 |
| 2025-11-21 | 1.950 | 2.050 | 1.900 | 2.000 | 2.000 | 15,813,359 |
| 2025-11-20 | 1.975 | 2.050 | 1.900 | 1.995 | 1.995 | 9,991,498 |
| 2025-11-19 | 1.975 | 2.000 | 1.900 | 1.900 | 1.900 | 12,148,214 |
| 2025-11-18 | 2.050 | 2.050 | 1.900 | 1.980 | 1.980 | 24,303,577 |
| 2025-11-17 | 2.050 | 2.140 | 1.916 | 2.050 | 2.050 | 17,757,130 |
| 2025-11-14 | 2.100 | 2.100 | 1.950 | 2.100 | 2.100 | 16,833,630 |
| 2025-11-13 | 2.125 | 2.150 | 1.900 | 2.140 | 2.140 | 23,450,287 |
| 2025-11-12 | 2.175 | 2.240 | 2.100 | 2.140 | 2.140 | 13,408,311 |
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.