0.41p-0.02 (-4.71%)14 Jul 2025, 16:35
Defence Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 0.40p | 0.50p | 0.40p | 0.42p | 56,318,191 |
Jul 10, 2025 | 0.39p | 0.42p | 0.37p | 0.40p | 32,877,784 |
Jul 9, 2025 | 0.41p | 0.43p | 0.37p | 0.38p | 37,237,924 |
Jul 8, 2025 | 0.36p | 0.43p | 0.35p | 0.41p | 33,304,230 |
Jul 7, 2025 | 0.34p | 0.38p | 0.31p | 0.33p | 18,503,910 |
Jul 4, 2025 | 0.35p | 0.38p | 0.30p | 0.34p | 15,106,508 |
Jul 3, 2025 | 0.39p | 0.40p | 0.33p | 0.35p | 15,113,081 |
Jul 2, 2025 | 0.42p | 0.43p | 0.38p | 0.39p | 10,767,690 |
Jul 1, 2025 | 0.42p | 0.45p | 0.40p | 0.42p | 4,642,111 |
Jun 30, 2025 | 0.44p | 0.46p | 0.40p | 0.42p | 16,695,235 |
Jun 27, 2025 | 0.47p | 0.49p | 0.40p | 0.44p | 7,522,797 |
Jun 26, 2025 | 0.48p | 0.50p | 0.43p | 0.47p | 8,895,848 |
Jun 25, 2025 | 0.48p | 0.54p | 0.46p | 0.48p | 16,049,721 |
Jun 24, 2025 | 0.52p | 0.53p | 0.46p | 0.48p | 23,216,817 |
Jun 23, 2025 | 0.44p | 0.62p | 0.45p | 0.52p | 67,062,328 |
Jun 20, 2025 | 0.47p | 0.50p | 0.42p | 0.45p | 17,070,757 |
Jun 19, 2025 | 0.39p | 0.50p | 0.38p | 0.43p | 60,625,593 |
Jun 18, 2025 | 0.42p | 0.45p | 0.38p | 0.39p | 8,656,415 |
Jun 17, 2025 | 0.43p | 0.47p | 0.40p | 0.42p | 7,055,399 |
Jun 16, 2025 | 0.46p | 0.48p | 0.41p | 0.43p | 12,393,439 |
Jun 13, 2025 | 0.47p | 0.48p | 0.43p | 0.46p | 13,606,668 |
Jun 12, 2025 | 0.50p | 0.53p | 0.43p | 0.46p | 16,650,419 |
Jun 11, 2025 | 0.43p | 0.53p | 0.42p | 0.51p | 26,330,764 |
Jun 10, 2025 | 0.52p | 0.55p | 0.40p | 0.42p | 26,906,451 |
Jun 9, 2025 | 0.56p | 0.57p | 0.44p | 0.49p | 38,706,047 |
Jun 6, 2025 | 0.61p | 0.65p | 0.55p | 0.56p | 16,963,489 |
Jun 5, 2025 | 0.61p | 0.70p | 0.57p | 0.61p | 29,240,468 |
Jun 4, 2025 | 0.65p | 0.70p | 0.57p | 0.60p | 26,394,206 |
Jun 3, 2025 | 0.68p | 0.74p | 0.55p | 0.65p | 41,449,050 |
Jun 2, 2025 | 0.61p | 0.95p | 0.63p | 0.71p | 196,560,269 |
May 30, 2025 | 0.35p | 0.73p | 0.35p | 0.63p | 177,770,012 |
May 29, 2025 | 0.57p | 0.60p | 0.40p | 0.47p | 48,957,040 |
May 28, 2025 | 0.61p | 0.70p | 0.50p | 0.57p | 73,191,074 |
May 27, 2025 | 0.55p | 0.75p | 0.48p | 0.64p | 137,768,615 |
May 23, 2025 | 0.29p | 0.55p | 0.30p | 0.50p | 138,990,132 |
May 22, 2025 | 0.13p | 0.45p | 0.14p | 0.29p | 235,029,786 |
May 21, 2025 | 0.10p | 0.19p | 0.09p | 0.13p | 109,894,674 |
May 20, 2025 | 0.10p | 0.11p | 0.09p | 0.10p | 1,510,757 |
May 19, 2025 | 0.10p | 0.11p | 0.09p | 0.10p | 6,883,781 |
May 16, 2025 | 0.10p | 0.11p | 0.09p | 0.10p | 14,580,184 |
May 15, 2025 | 0.12p | 0.12p | 0.09p | 0.11p | 34,388,630 |
May 14, 2025 | 0.10p | 0.13p | 0.10p | 0.12p | 55,489,475 |
May 13, 2025 | 0.06p | 0.11p | 0.06p | 0.10p | 120,714,410 |
May 12, 2025 | 0.06p | 0.07p | 0.06p | 0.06p | 2,804,968 |
May 8, 2025 | 0.06p | 0.06p | 0.06p | 0.06p | 588,747 |
May 7, 2025 | 0.06p | 0.07p | 0.06p | 0.06p | 4,096,738 |
May 6, 2025 | 0.06p | 0.07p | 0.06p | 0.06p | 2,296,012 |
May 2, 2025 | 0.06p | 0.07p | 0.06p | 0.06p | 366,767 |
May 1, 2025 | 0.07p | 0.07p | 0.06p | 0.06p | 16,093,381 |
Apr 30, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 3,440,593 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Qinetiq Group PLC | 508.50 | 4.07 |
Dowlais Group PLC | 71.30 | 3.71 |
Just Group PLC | 129.00 | 3.20 |
Hochschild Mining PLC | 288.60 | 2.85 |
Hicl Infrastructure PLC | 123.20 | 2.67 |
Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
Company | Price | % Chg |
---|---|---|
Paypoint PLC | 780.00 | -5.34 |
Auction Technology Group PLC | 470.50 | -4.95 |
Spirax Group PLC | 6,020.00 | -2.59 |
Bytes Technology Group PLC | 320.80 | -2.43 |
Watches Of Switzerland Group PLC | 355.20 | -2.31 |
Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.