Defence Holdings PLC (LON:ALRT)
London · Delayed Price · Currency is GBP · Price in GBX 1.850
+0.350 (23.33%)
At close: Jan 22, 2026
Defence Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.50 | 1.85 | 1.60 | 1.85 | 1.85 | 23.33% | 36,602,073 |
| Jan 21, 2026 | 1.54 | 1.52 | 1.50 | 1.50 | 1.50 | -1.64% | 13,813,195 |
| Jan 20, 2026 | 1.50 | 1.59 | 1.50 | 1.53 | 1.53 | -1.61% | 16,211,023 |
| Jan 19, 2026 | 1.68 | 1.69 | 1.50 | 1.55 | 1.55 | -6.63% | 38,486,490 |
| Jan 16, 2026 | 1.75 | 1.80 | 1.60 | 1.66 | 1.66 | -5.68% | 23,005,000 |
| Jan 15, 2026 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | 18,219,452 |
| Jan 14, 2026 | 1.88 | 1.95 | 1.70 | 1.80 | 1.80 | -4.00% | 19,556,290 |
| Jan 13, 2026 | 1.98 | 2.00 | 1.85 | 1.88 | 1.88 | -3.85% | 17,065,540 |
| Jan 12, 2026 | 2.05 | 1.95 | 1.90 | 1.95 | 1.95 | -4.41% | 23,451,664 |
| Jan 9, 2026 | 2.13 | 2.20 | 1.90 | 2.04 | 2.04 | -2.86% | 28,140,130 |
| Jan 8, 2026 | 1.85 | 2.20 | 1.80 | 2.10 | 2.10 | 11.70% | 32,438,880 |
| Jan 7, 2026 | 1.93 | 1.88 | 1.80 | 1.88 | 1.88 | -3.59% | 23,934,710 |
| Jan 6, 2026 | 1.80 | 1.95 | 1.70 | 1.95 | 1.95 | 8.33% | 22,875,970 |
| Jan 5, 2026 | 1.93 | 1.95 | 1.75 | 1.80 | 1.80 | -8.63% | 38,820,490 |
| Jan 2, 2026 | 1.78 | 1.97 | 1.75 | 1.97 | 1.97 | 12.57% | 36,821,030 |
| Dec 31, 2025 | 1.89 | 1.84 | 1.75 | 1.75 | 1.75 | -10.26% | 36,546,631 |
| Dec 30, 2025 | 2.25 | 2.20 | 1.82 | 1.95 | 1.95 | -8.02% | 64,869,211 |
| Dec 29, 2025 | 2.10 | 2.18 | 2.10 | 2.12 | 2.12 | 8.16% | 61,485,999 |
| Dec 24, 2025 | 1.70 | 2.00 | 1.96 | 1.96 | 1.96 | 16.32% | 64,406,815 |
| Dec 23, 2025 | 1.42 | 1.69 | 1.45 | 1.69 | 1.69 | 22.10% | 60,792,346 |
| Dec 22, 2025 | 1.33 | 1.40 | 1.15 | 1.38 | 1.38 | 25.45% | 60,666,830 |
| Dec 19, 2025 | 1.23 | 1.23 | 1.10 | 1.10 | 1.10 | -13.04% | 43,964,593 |
| Dec 18, 2025 | 1.33 | 1.40 | 1.05 | 1.27 | 1.27 | -5.60% | 95,498,080 |
| Dec 17, 2025 | 1.36 | 1.40 | 1.34 | 1.34 | 1.34 | -4.29% | 23,830,577 |
| Dec 16, 2025 | 1.48 | 1.50 | 1.35 | 1.40 | 1.40 | -8.50% | 24,576,650 |
| Dec 15, 2025 | 1.50 | 1.65 | 1.45 | 1.53 | 1.53 | -3.16% | 18,671,240 |
| Dec 12, 2025 | 1.54 | 1.59 | 1.58 | 1.58 | 1.58 | -3.07% | 21,996,859 |
| Dec 11, 2025 | 1.65 | 1.65 | 1.52 | 1.63 | 1.63 | -3.55% | 18,869,790 |
| Dec 10, 2025 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | 10.46% | 23,641,897 |
| Dec 9, 2025 | 1.46 | 1.60 | 1.46 | 1.53 | 1.53 | 5.52% | 28,373,296 |
| Dec 8, 2025 | 1.35 | 1.60 | 1.30 | 1.45 | 1.45 | 11.54% | 20,194,960 |
| Dec 5, 2025 | 1.38 | 1.45 | 1.30 | 1.30 | 1.30 | -5.80% | 20,148,810 |
| Dec 4, 2025 | 1.50 | 1.55 | 1.30 | 1.38 | 1.38 | -10.97% | 27,551,910 |
| Dec 3, 2025 | 1.64 | 1.55 | 1.53 | 1.55 | 1.55 | -4.32% | 23,985,940 |
| Dec 2, 2025 | 1.40 | 1.70 | 1.35 | 1.62 | 1.62 | 20.00% | 47,781,240 |
| Dec 1, 2025 | 1.56 | 1.43 | 1.35 | 1.35 | 1.35 | -18.18% | 55,285,519 |
| Nov 28, 2025 | 1.70 | 1.70 | 1.50 | 1.65 | 1.65 | -3.51% | 33,778,560 |
| Nov 27, 2025 | 1.80 | 1.85 | 1.65 | 1.71 | 1.71 | -7.07% | 22,859,560 |
| Nov 26, 2025 | 1.80 | 1.85 | 1.75 | 1.84 | 1.84 | 2.22% | 5,126,546 |
| Nov 25, 2025 | 1.80 | 1.85 | 1.75 | 1.80 | 1.80 | -1.64% | 12,234,230 |
| Nov 24, 2025 | 2.00 | 2.05 | 1.75 | 1.83 | 1.83 | -8.50% | 18,437,830 |
| Nov 21, 2025 | 2.00 | 2.04 | 1.90 | 2.00 | 2.00 | 0.25% | 15,813,407 |
| Nov 20, 2025 | 1.98 | 2.05 | 1.90 | 2.00 | 2.00 | 5.00% | 9,991,498 |
| Nov 19, 2025 | 1.98 | 2.00 | 1.90 | 1.90 | 1.90 | -4.04% | 12,148,210 |
| Nov 18, 2025 | 2.05 | 2.05 | 1.90 | 1.98 | 1.98 | -3.41% | 24,303,570 |
| Nov 17, 2025 | 2.05 | 2.14 | 1.92 | 2.05 | 2.05 | -2.38% | 17,757,130 |
| Nov 14, 2025 | 2.10 | 2.10 | 1.95 | 2.10 | 2.10 | -1.87% | 16,833,630 |
| Nov 13, 2025 | 2.13 | 2.15 | 1.90 | 2.14 | 2.14 | - | 23,450,280 |
| Nov 12, 2025 | 2.18 | 2.24 | 2.10 | 2.14 | 2.14 | -6.14% | 13,408,310 |
| Nov 11, 2025 | 2.25 | 2.35 | 2.15 | 2.28 | 2.28 | 3.64% | 35,445,480 |