Defence Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	2.250	2.350	2.150	2.280	2.280	35,445,482
2025-11-10	1.900	2.350	1.866	2.200	2.200	43,945,931
2025-11-07	1.875	2.050	1.850	1.950	1.950	25,491,172
2025-11-06	1.800	2.100	1.750	1.850	1.850	69,010,579
2025-11-05	1.950	2.000	1.650	1.880	1.880	73,451,908
2025-11-04	2.075	2.100	1.850	1.990	1.990	43,713,837
2025-11-03	2.150	2.250	2.000	2.140	2.140	40,664,494
2025-10-31	2.300	2.350	2.100	2.240	2.240	25,233,659
2025-10-30	2.250	2.350	2.100	2.300	2.300	21,894,052
2025-10-29	2.325	2.450	2.200	2.280	2.280	15,479,355
2025-10-28	2.375	2.600	2.250	2.350	2.350	41,683,742
2025-10-27	2.025	2.450	2.000	2.375	2.375	35,677,861
2025-10-24	2.075	2.190	1.920	2.140	2.140	67,719,131
2025-10-23	2.125	2.250	2.050	2.100	2.100	33,510,138
2025-10-22	2.325	2.400	2.100	2.200	2.200	40,791,657
2025-10-21	2.425	2.450	2.085	2.220	2.220	58,661,592
2025-10-20	2.325	2.700	2.100	2.390	2.390	84,075,115
2025-10-17	2.525	2.550	1.950	2.300	2.300	131,231,941
2025-10-16	2.725	2.800	2.500	2.540	2.540	49,591,379
2025-10-15	2.650	2.750	2.400	2.700	2.700	68,179,277
2025-10-14	3.025	3.100	2.600	2.750	2.750	76,818,784
2025-10-13	3.350	3.400	2.900	3.060	3.060	64,892,326
2025-10-10	3.825	3.900	3.200	3.350	3.350	86,742,795
2025-10-09	3.450	3.750	3.200	3.600	3.600	50,108,312
2025-10-08	3.075	3.500	2.800	3.420	3.420	65,505,672
2025-10-07	3.000	3.200	2.900	3.070	3.070	46,085,310
2025-10-06	2.750	3.300	2.200	3.160	3.160	203,367,222
2025-10-03	3.750	3.780	2.600	2.860	2.860	299,091,802
2025-10-02	4.100	4.100	3.500	3.770	3.770	104,177,934
2025-10-01	4.350	4.900	3.900	4.100	4.100	138,663,248
2025-09-30	3.250	4.100	3.200	4.050	4.050	109,844,369
2025-09-29	2.900	3.300	2.850	3.290	3.290	85,611,869
2025-09-26	2.550	2.970	2.510	2.970	2.970	73,047,813
2025-09-25	2.825	2.990	2.550	2.590	2.590	100,578,382
2025-09-24	2.900	3.300	2.600	2.900	2.900	153,232,659
2025-09-23	2.375	3.000	2.300	3.000	3.000	143,555,871
2025-09-22	1.975	2.450	1.935	2.450	2.450	137,087,282
2025-09-19	1.750	2.000	1.750	1.940	1.940	78,252,324
2025-09-18	1.775	1.900	1.600	1.750	1.750	45,516,082
2025-09-17	1.675	1.900	1.550	1.800	1.800	59,065,834
2025-09-16	1.650	1.750	1.400	1.660	1.660	73,157,794
2025-09-15	1.625	2.000	1.550	1.700	1.700	151,494,226
2025-09-12	1.225	1.750	1.175	1.700	1.700	198,473,607
2025-09-11	1.200	1.490	1.050	1.200	1.200	219,045,645
2025-09-10	1.500	1.600	1.000	1.120	1.120	282,975,341
2025-09-09	1.950	2.250	1.400	1.560	1.560	263,309,094
2025-09-08	1.500	2.400	1.500	1.870	1.870	331,653,875
2025-09-05	1.160	1.600	1.050	1.450	1.450	323,568,980
2025-09-04	0.660	1.350	0.660	1.150	1.150	666,192,910
2025-09-03	0.670	0.680	0.620	0.645	0.645	122,143,344
2025-09-02	0.635	0.700	0.620	0.670	0.670	116,453,000
2025-09-01	0.570	0.664	0.570	0.664	0.664	84,430,812
2025-08-29	0.550	0.592	0.550	0.570	0.570	71,072,826
2025-08-28	0.575	0.590	0.540	0.550	0.550	42,787,492
2025-08-27	0.580	0.610	0.560	0.580	0.580	60,003,557
2025-08-26	0.525	0.614	0.510	0.580	0.580	153,486,328
2025-08-22	0.475	0.550	0.470	0.530	0.530	87,825,677
2025-08-21	0.470	0.500	0.450	0.475	0.475	46,734,595
2025-08-20	0.495	0.510	0.460	0.470	0.470	27,620,948
2025-08-19	0.475	0.520	0.450	0.495	0.495	146,097,865

← NewerPage 5 of 22 · 1,262 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.