1. Share Prices

  2. Defence Holdings PLC (ALRT)

1.69p+0.16 (+10.46%)10 Dec 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Defence Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 9, 20251.52p1.75p1.45p1.53p28,373,288
Dec 8, 20251.35p1.60p1.30p1.45p20,194,960
Dec 5, 20251.38p1.45p1.30p1.30p20,648,811
Dec 4, 20251.50p1.55p1.30p1.38p27,551,916
Dec 3, 20251.60p1.65p1.40p1.55p24,485,928
Dec 2, 20251.40p1.70p1.35p1.62p47,781,241
Dec 1, 20251.63p1.70p1.30p1.35p58,509,673
Nov 28, 20251.70p1.70p1.50p1.65p33,778,566
Nov 27, 20251.80p1.85p1.65p1.71p22,859,568
Nov 26, 20251.80p1.85p1.75p1.84p5,126,546
Nov 25, 20251.80p1.85p1.75p1.80p12,234,235
Nov 24, 20252.00p2.05p1.75p1.83p22,837,837
Nov 21, 20251.95p2.05p1.90p2.00p15,813,359
Nov 20, 20251.98p2.05p1.90p2.00p9,991,498
Nov 19, 20251.98p2.00p1.90p1.90p12,148,214
Nov 18, 20252.05p2.05p1.90p1.98p24,303,577
Nov 17, 20252.05p2.14p1.92p2.05p17,757,130
Nov 14, 20252.10p2.10p1.95p2.10p16,833,630
Nov 13, 20252.13p2.15p1.90p2.14p23,450,287
Nov 12, 20252.17p2.24p2.10p2.14p13,408,311
Nov 11, 20252.25p2.35p2.15p2.28p35,445,482
Nov 10, 20251.90p2.35p1.87p2.20p43,945,931
Nov 7, 20251.88p2.05p1.85p1.95p25,491,172
Nov 6, 20251.80p2.10p1.75p1.85p69,010,579
Nov 5, 20251.95p2.00p1.65p1.88p73,451,908
Nov 4, 20252.08p2.10p1.85p1.99p43,713,837
Nov 3, 20252.15p2.25p2.00p2.14p40,664,494
Oct 31, 20252.30p2.35p2.10p2.24p25,233,659
Oct 30, 20252.25p2.35p2.10p2.30p21,894,052
Oct 29, 20252.33p2.45p2.20p2.28p15,479,355
Oct 28, 20252.38p2.60p2.25p2.35p41,683,742
Oct 27, 20252.02p2.45p2.00p2.38p35,677,861
Oct 24, 20252.08p2.19p1.92p2.14p67,719,131
Oct 23, 20252.13p2.25p2.05p2.10p33,510,138
Oct 22, 20252.33p2.40p2.10p2.20p40,791,657
Oct 21, 20252.42p2.45p2.08p2.22p58,661,592
Oct 20, 20252.33p2.70p2.10p2.39p84,075,115
Oct 17, 20252.52p2.55p1.95p2.30p131,231,941
Oct 16, 20252.73p2.80p2.50p2.54p49,591,379
Oct 15, 20252.65p2.75p2.40p2.70p68,179,277
Oct 14, 20253.02p3.10p2.60p2.75p76,818,784
Oct 13, 20253.35p3.40p2.90p3.06p64,892,326
Oct 10, 20253.83p3.90p3.20p3.35p86,742,795
Oct 9, 20253.45p3.75p3.20p3.60p50,108,312
Oct 8, 20253.08p3.50p2.80p3.42p65,505,672
Oct 7, 20253.00p3.20p2.90p3.07p46,085,310
Oct 6, 20252.75p3.30p2.20p3.16p203,367,222
Oct 3, 20253.75p0.00p0.00p3.77p0
Oct 2, 20254.10p4.10p3.50p3.77p104,177,934
Oct 1, 20254.35p4.90p3.90p4.10p138,663,248
12345
Showing 1 to 50 of 247

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.