Defence Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.420	0.450	0.390	0.435	0.435	53,050,302
2025-08-15	0.420	0.430	0.390	0.410	0.410	25,046,407
2025-08-14	0.425	0.500	0.400	0.420	0.420	117,032,098
2025-08-13	0.395	0.430	0.380	0.400	0.400	58,937,697
2025-08-12	0.395	0.410	0.385	0.395	0.395	24,686,171
2025-08-11	0.370	0.450	0.370	0.395	0.395	107,988,466
2025-08-08	0.380	0.390	0.360	0.370	0.370	32,875,261
2025-08-07	0.375	0.400	0.350	0.380	0.380	22,866,740
2025-08-06	0.370	0.400	0.350	0.375	0.375	42,265,882
2025-08-05	0.360	0.390	0.350	0.370	0.370	42,489,267
2025-08-04	0.350	0.370	0.340	0.370	0.370	118,077,771
2025-08-01	0.365	0.370	0.340	0.350	0.350	27,077,429
2025-07-31	0.375	0.390	0.353	0.353	0.353	94,011,016
2025-07-30	0.370	0.400	0.350	0.375	0.375	78,419,925
2025-07-29	0.405	0.430	0.350	0.370	0.370	28,122,220
2025-07-28	0.400	0.450	0.383	0.405	0.405	35,918,406
2025-07-25	0.405	0.420	0.390	0.400	0.400	9,999,554
2025-07-24	0.415	0.450	0.390	0.405	0.405	5,796,242
2025-07-23	0.425	0.437	0.400	0.415	0.415	5,545,396
2025-07-22	0.465	0.500	0.400	0.484	0.484	16,534,546
2025-07-21	0.431	0.500	0.400	0.465	0.465	24,672,387
2025-07-18	0.405	0.450	0.380	0.425	0.425	10,663,032
2025-07-17	0.405	0.430	0.380	0.405	0.405	20,261,809
2025-07-16	0.420	0.440	0.350	0.369	0.369	14,432,780
2025-07-15	0.420	0.443	0.400	0.443	0.443	5,920,249
2025-07-14	0.425	0.450	0.400	0.405	0.405	14,461,609
2025-07-11	0.400	0.504	0.400	0.425	0.425	56,318,191
2025-07-10	0.385	0.420	0.370	0.395	0.395	32,877,784
2025-07-09	0.415	0.430	0.370	0.380	0.380	37,237,924
2025-07-08	0.365	0.430	0.350	0.415	0.415	33,304,230
2025-07-07	0.340	0.380	0.312	0.330	0.330	18,503,910
2025-07-04	0.350	0.380	0.300	0.340	0.340	15,106,508
2025-07-03	0.390	0.400	0.330	0.350	0.350	15,113,081
2025-07-02	0.425	0.430	0.380	0.390	0.390	10,767,690
2025-07-01	0.425	0.450	0.400	0.425	0.425	4,642,111
2025-06-30	0.440	0.459	0.400	0.425	0.425	16,695,235
2025-06-27	0.465	0.490	0.400	0.440	0.440	7,522,797
2025-06-26	0.480	0.500	0.430	0.465	0.465	8,895,848
2025-06-25	0.480	0.540	0.460	0.480	0.480	16,049,721
2025-06-24	0.520	0.535	0.460	0.480	0.480	23,216,811
2025-06-23	0.449	0.620	0.449	0.520	0.520	67,062,320
2025-06-20	0.475	0.500	0.420	0.449	0.449	17,070,757
2025-06-19	0.390	0.500	0.380	0.429	0.429	60,625,593
2025-06-18	0.425	0.450	0.380	0.390	0.390	8,656,415
2025-06-17	0.435	0.470	0.400	0.425	0.425	7,055,399
2025-06-16	0.455	0.480	0.407	0.435	0.435	12,393,439
2025-06-13	0.465	0.480	0.430	0.455	0.455	13,606,660
2025-06-12	0.500	0.530	0.430	0.464	0.464	16,650,410
2025-06-11	0.435	0.530	0.420	0.505	0.505	26,330,760
2025-06-10	0.515	0.550	0.400	0.420	0.420	26,906,449
2025-06-09	0.565	0.568	0.440	0.490	0.490	38,706,039
2025-06-06	0.610	0.650	0.550	0.565	0.565	16,963,480
2025-06-05	0.615	0.700	0.570	0.610	0.610	29,240,461
2025-06-04	0.650	0.700	0.570	0.600	0.600	26,394,199
2025-06-03	0.675	0.740	0.550	0.650	0.650	41,449,047
2025-06-02	0.630	0.950	0.630	0.714	0.714	196,560,188
2025-05-30	0.350	0.730	0.325	0.628	0.628	177,770,000
2025-05-29	0.575	0.600	0.400	0.475	0.475	48,957,039
2025-05-28	0.610	0.700	0.500	0.570	0.570	73,191,070
2025-05-27	0.550	0.750	0.480	0.640	0.640	137,768,609

← NewerPage 6 of 22 · 1,269 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.