0.41p-0.02 (-4.71%)14 Jul 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Defence Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 11, 20250.40p0.50p0.40p0.42p56,318,191
Jul 10, 20250.39p0.42p0.37p0.40p32,877,784
Jul 9, 20250.41p0.43p0.37p0.38p37,237,924
Jul 8, 20250.36p0.43p0.35p0.41p33,304,230
Jul 7, 20250.34p0.38p0.31p0.33p18,503,910
Jul 4, 20250.35p0.38p0.30p0.34p15,106,508
Jul 3, 20250.39p0.40p0.33p0.35p15,113,081
Jul 2, 20250.42p0.43p0.38p0.39p10,767,690
Jul 1, 20250.42p0.45p0.40p0.42p4,642,111
Jun 30, 20250.44p0.46p0.40p0.42p16,695,235
Jun 27, 20250.47p0.49p0.40p0.44p7,522,797
Jun 26, 20250.48p0.50p0.43p0.47p8,895,848
Jun 25, 20250.48p0.54p0.46p0.48p16,049,721
Jun 24, 20250.52p0.53p0.46p0.48p23,216,817
Jun 23, 20250.44p0.62p0.45p0.52p67,062,328
Jun 20, 20250.47p0.50p0.42p0.45p17,070,757
Jun 19, 20250.39p0.50p0.38p0.43p60,625,593
Jun 18, 20250.42p0.45p0.38p0.39p8,656,415
Jun 17, 20250.43p0.47p0.40p0.42p7,055,399
Jun 16, 20250.46p0.48p0.41p0.43p12,393,439
Jun 13, 20250.47p0.48p0.43p0.46p13,606,668
Jun 12, 20250.50p0.53p0.43p0.46p16,650,419
Jun 11, 20250.43p0.53p0.42p0.51p26,330,764
Jun 10, 20250.52p0.55p0.40p0.42p26,906,451
Jun 9, 20250.56p0.57p0.44p0.49p38,706,047
Jun 6, 20250.61p0.65p0.55p0.56p16,963,489
Jun 5, 20250.61p0.70p0.57p0.61p29,240,468
Jun 4, 20250.65p0.70p0.57p0.60p26,394,206
Jun 3, 20250.68p0.74p0.55p0.65p41,449,050
Jun 2, 20250.61p0.95p0.63p0.71p196,560,269
May 30, 20250.35p0.73p0.35p0.63p177,770,012
May 29, 20250.57p0.60p0.40p0.47p48,957,040
May 28, 20250.61p0.70p0.50p0.57p73,191,074
May 27, 20250.55p0.75p0.48p0.64p137,768,615
May 23, 20250.29p0.55p0.30p0.50p138,990,132
May 22, 20250.13p0.45p0.14p0.29p235,029,786
May 21, 20250.10p0.19p0.09p0.13p109,894,674
May 20, 20250.10p0.11p0.09p0.10p1,510,757
May 19, 20250.10p0.11p0.09p0.10p6,883,781
May 16, 20250.10p0.11p0.09p0.10p14,580,184
May 15, 20250.12p0.12p0.09p0.11p34,388,630
May 14, 20250.10p0.13p0.10p0.12p55,489,475
May 13, 20250.06p0.11p0.06p0.10p120,714,410
May 12, 20250.06p0.07p0.06p0.06p2,804,968
May 8, 20250.06p0.06p0.06p0.06p588,747
May 7, 20250.06p0.07p0.06p0.06p4,096,738
May 6, 20250.06p0.07p0.06p0.06p2,296,012
May 2, 20250.06p0.07p0.06p0.06p366,767
May 1, 20250.07p0.07p0.06p0.06p16,093,381
Apr 30, 20250.07p0.07p0.07p0.07p3,440,593
Showing 1 to 50 of 245
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00