Defence Holdings PLC (LON:ALRT)
London · Delayed Price · Currency is GBP · Price in GBX 2.300
-0.240 (-9.45%)
Oct 17, 2025, 6:15 PM BST
Defence Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.51 | 2.55 | 1.95 | 2.30 | 2.30 | -9.45% | 120,647,641 |
| Oct 16, 2025 | 2.73 | 2.80 | 2.50 | 2.54 | 2.54 | -5.93% | 49,591,404 |
| Oct 15, 2025 | 2.69 | 2.75 | 2.40 | 2.70 | 2.70 | -1.82% | 68,183,721 |
| Oct 14, 2025 | 3.03 | 3.10 | 2.60 | 2.75 | 2.75 | -10.13% | 76,818,802 |
| Oct 13, 2025 | 3.40 | 3.40 | 2.90 | 3.06 | 3.06 | -8.66% | 64,892,379 |
| Oct 10, 2025 | 3.90 | 3.90 | 3.20 | 3.35 | 3.35 | -6.94% | 86,742,795 |
| Oct 9, 2025 | 3.45 | 3.75 | 3.20 | 3.60 | 3.60 | 5.26% | 50,108,312 |
| Oct 8, 2025 | 3.05 | 3.50 | 2.80 | 3.42 | 3.42 | 11.40% | 65,505,672 |
| Oct 7, 2025 | 3.00 | 3.20 | 2.90 | 3.07 | 3.07 | -2.85% | 46,085,310 |
| Oct 6, 2025 | 2.90 | 3.30 | 2.20 | 3.16 | 3.16 | 10.49% | 203,367,222 |
| Oct 3, 2025 | 3.75 | 3.78 | 2.60 | 2.86 | 2.86 | -24.14% | 299,091,802 |
| Oct 2, 2025 | 4.00 | 4.10 | 3.50 | 3.77 | 3.77 | -8.05% | 104,177,934 |
| Oct 1, 2025 | 4.49 | 4.90 | 3.90 | 4.10 | 4.10 | 1.23% | 138,663,268 |
| Sep 30, 2025 | 3.25 | 4.10 | 3.20 | 4.05 | 4.05 | 23.10% | 109,844,369 |
| Sep 29, 2025 | 2.92 | 3.30 | 2.85 | 3.29 | 3.29 | 10.77% | 85,611,869 |
| Sep 26, 2025 | 2.65 | 2.97 | 2.51 | 2.97 | 2.97 | 14.67% | 73,047,816 |
| Sep 25, 2025 | 2.83 | 2.99 | 2.55 | 2.59 | 2.59 | -10.69% | 73,062,489 |
| Sep 24, 2025 | 3.00 | 3.30 | 2.60 | 2.90 | 2.90 | -3.33% | 153,643,843 |
| Sep 23, 2025 | 2.39 | 3.00 | 2.30 | 3.00 | 3.00 | 22.45% | 143,556,888 |
| Sep 22, 2025 | 1.98 | 2.45 | 1.94 | 2.45 | 2.45 | 26.29% | 137,087,345 |
| Sep 19, 2025 | 1.79 | 2.00 | 1.75 | 1.94 | 1.94 | 10.86% | 78,252,357 |
| Sep 18, 2025 | 1.85 | 1.90 | 1.60 | 1.75 | 1.75 | -2.78% | 45,516,100 |
| Sep 17, 2025 | 1.64 | 1.90 | 1.55 | 1.80 | 1.80 | 8.43% | 59,205,828 |
| Sep 16, 2025 | 1.66 | 1.75 | 1.40 | 1.66 | 1.66 | -2.35% | 73,157,800 |
| Sep 15, 2025 | 1.70 | 2.00 | 1.55 | 1.70 | 1.70 | - | 151,494,303 |
| Sep 12, 2025 | 1.20 | 1.75 | 1.18 | 1.70 | 1.70 | 41.67% | 198,473,607 |
| Sep 11, 2025 | 1.20 | 1.45 | 1.01 | 1.20 | 1.20 | 7.14% | 219,045,645 |
| Sep 10, 2025 | 1.50 | 1.60 | 1.00 | 1.12 | 1.12 | -28.21% | 283,033,346 |
| Sep 9, 2025 | 1.95 | 2.25 | 1.42 | 1.56 | 1.56 | -16.58% | 263,309,152 |
| Sep 8, 2025 | 1.50 | 2.40 | 1.47 | 1.87 | 1.87 | 28.97% | 331,653,957 |
| Sep 5, 2025 | 1.16 | 1.55 | 1.05 | 1.45 | 1.45 | 26.09% | 323,568,980 |
| Sep 4, 2025 | 0.66 | 1.27 | 0.66 | 1.15 | 1.15 | 78.29% | 528,263,521 |
| Sep 3, 2025 | 0.67 | 0.68 | 0.62 | 0.65 | 0.65 | -3.73% | 59,257,544 |
| Sep 2, 2025 | 0.64 | 0.70 | 0.62 | 0.67 | 0.67 | 0.90% | 116,453,077 |
| Sep 1, 2025 | 0.59 | 0.66 | 0.57 | 0.66 | 0.66 | 16.49% | 84,430,831 |
| Aug 29, 2025 | 0.55 | 0.59 | 0.55 | 0.57 | 0.57 | 3.64% | 71,072,826 |
| Aug 28, 2025 | 0.58 | 0.59 | 0.54 | 0.55 | 0.55 | -5.17% | 42,787,494 |
| Aug 27, 2025 | 0.60 | 0.61 | 0.56 | 0.58 | 0.58 | - | 60,003,565 |
| Aug 26, 2025 | 0.54 | 0.61 | 0.51 | 0.58 | 0.58 | 9.43% | 153,486,328 |
| Aug 22, 2025 | 0.49 | 0.55 | 0.47 | 0.53 | 0.53 | 11.58% | 87,825,683 |
| Aug 21, 2025 | 0.46 | 0.50 | 0.45 | 0.48 | 0.48 | 1.06% | 46,734,595 |
| Aug 20, 2025 | 0.50 | 0.51 | 0.46 | 0.47 | 0.47 | -5.05% | 27,620,948 |
| Aug 19, 2025 | 0.48 | 0.52 | 0.45 | 0.50 | 0.50 | 13.79% | 146,097,865 |
| Aug 18, 2025 | 0.41 | 0.45 | 0.39 | 0.44 | 0.44 | 6.10% | 53,050,302 |
| Aug 15, 2025 | 0.43 | 0.43 | 0.39 | 0.41 | 0.41 | -2.38% | 25,046,408 |
| Aug 14, 2025 | 0.45 | 0.50 | 0.40 | 0.42 | 0.42 | 5.00% | 117,032,098 |
| Aug 13, 2025 | 0.39 | 0.43 | 0.38 | 0.40 | 0.40 | 1.27% | 58,937,702 |
| Aug 12, 2025 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | - | 24,686,171 |
| Aug 11, 2025 | 0.38 | 0.45 | 0.37 | 0.40 | 0.40 | 6.76% | 107,988,474 |
| Aug 8, 2025 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | -2.63% | 32,875,263 |