Defence Holdings PLC (LON:ALRT)
London · Delayed Price · Currency is GBP · Price in GBX 1.120
+0.040 (3.70%)
Jul 24, 2026, 4:35 PM GMT
Defence Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.10 | 1.15 | 1.05 | 1.12 | 1.12 | 3.70% | 16,464,583 |
| Jul 23, 2026 | 1.15 | 1.20 | 1.05 | 1.08 | 1.08 | -1.82% | 17,436,637 |
| Jul 22, 2026 | 1.15 | 1.20 | 1.10 | 1.10 | 1.10 | - | 4,039,810 |
| Jul 21, 2026 | 1.13 | 1.20 | 1.10 | 1.10 | 1.10 | 2.42% | 17,162,570 |
| Jul 20, 2026 | 1.15 | 1.20 | 1.05 | 1.07 | 1.07 | -6.61% | 9,602,658 |
| Jul 17, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | -4.17% | 10,585,832 |
| Jul 16, 2026 | 1.18 | 1.20 | 1.10 | 1.20 | 1.20 | 2.13% | 8,331,283 |
| Jul 15, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | -1.26% | 5,445,338 |
| Jul 14, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.78% | 8,845,912 |
| Jul 13, 2026 | 1.13 | 1.25 | 1.10 | 1.22 | 1.22 | 8.80% | 15,378,178 |
| Jul 10, 2026 | 1.10 | 1.15 | 1.05 | 1.13 | 1.13 | -4.66% | 8,550,319 |
| Jul 9, 2026 | 1.15 | 1.18 | 1.18 | 1.18 | 1.18 | 3.51% | 14,687,765 |
| Jul 8, 2026 | 1.15 | 1.14 | 1.09 | 1.14 | 1.14 | -0.87% | 61,773,214 |
| Jul 7, 2026 | 1.23 | 1.25 | 1.10 | 1.15 | 1.15 | -6.50% | 23,945,721 |
| Jul 6, 2026 | 1.25 | 1.30 | 1.20 | 1.23 | 1.23 | -2.38% | 18,825,310 |
| Jul 3, 2026 | 1.20 | 1.35 | 1.15 | 1.26 | 1.26 | - | 34,813,594 |
| Jul 2, 2026 | 1.25 | 1.30 | 1.15 | 1.26 | 1.26 | 0.80% | 26,285,909 |
| Jul 1, 2026 | 1.25 | 1.35 | 1.20 | 1.25 | 1.25 | -2.80% | 17,596,643 |
| Jun 30, 2026 | 1.15 | 1.35 | 1.10 | 1.29 | 1.29 | 16.91% | 90,025,708 |
| Jun 29, 2026 | 1.15 | 1.22 | 1.10 | 1.10 | 1.10 | -5.98% | 20,042,071 |
| Jun 26, 2026 | 1.03 | 1.20 | 1.00 | 1.17 | 1.17 | -4.10% | 79,828,713 |
| Jun 25, 2026 | 1.18 | 1.25 | 1.10 | 1.22 | 1.22 | -7.99% | 23,666,371 |
| Jun 24, 2026 | 1.20 | 1.33 | 1.15 | 1.33 | 1.33 | 8.69% | 9,777,259 |
| Jun 23, 2026 | 1.33 | 1.33 | 1.20 | 1.22 | 1.22 | -9.63% | 20,071,057 |
| Jun 22, 2026 | 1.43 | 1.53 | 1.30 | 1.35 | 1.35 | -8.78% | 18,561,451 |
| Jun 19, 2026 | 1.50 | 1.55 | 1.35 | 1.48 | 1.48 | -5.13% | 20,526,480 |
| Jun 18, 2026 | 1.65 | 1.64 | 1.56 | 1.56 | 1.56 | -8.24% | 17,167,052 |
| Jun 17, 2026 | 1.65 | 1.75 | 1.50 | 1.70 | 1.70 | -1.96% | 31,045,930 |
| Jun 16, 2026 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | 11.87% | 19,657,186 |
| Jun 15, 2026 | 1.50 | 1.85 | 1.48 | 1.55 | 1.55 | 1.31% | 56,391,110 |
| Jun 12, 2026 | 1.46 | 1.53 | 1.45 | 1.53 | 1.53 | 4.51% | 17,010,829 |
| Jun 11, 2026 | 1.44 | 1.50 | 1.46 | 1.46 | 1.46 | 4.57% | 52,540,480 |
| Jun 10, 2026 | 1.25 | 1.45 | 1.20 | 1.40 | 1.40 | 11.11% | 57,464,500 |
| Jun 9, 2026 | 1.25 | 1.32 | 1.20 | 1.26 | 1.26 | -1.56% | 22,976,780 |
| Jun 8, 2026 | 1.23 | 1.35 | 1.20 | 1.28 | 1.28 | 2.40% | 24,632,480 |
| Jun 5, 2026 | 1.14 | 1.28 | 1.25 | 1.25 | 1.25 | 19.05% | 117,342,918 |
| Jun 4, 2026 | 1.08 | 1.15 | 1.00 | 1.05 | 1.05 | - | 13,257,790 |
| Jun 3, 2026 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | -6.42% | 6,479,355 |
| Jun 2, 2026 | 1.10 | 1.16 | 1.00 | 1.12 | 1.12 | 2.00% | 22,257,760 |
| Jun 1, 2026 | 1.15 | 1.25 | 1.05 | 1.10 | 1.10 | -4.35% | 48,686,380 |
| May 29, 2026 | 1.10 | 1.20 | 1.06 | 1.15 | 1.15 | -2.04% | 14,300,430 |
| May 28, 2026 | 1.18 | 1.20 | 1.05 | 1.17 | 1.17 | 2.98% | 23,653,630 |
| May 27, 2026 | 1.13 | 1.20 | 1.05 | 1.14 | 1.14 | 1.33% | 13,390,190 |
| May 26, 2026 | 1.13 | 1.20 | 1.05 | 1.13 | 1.13 | -3.52% | 7,628,636 |
| May 22, 2026 | 1.10 | 1.17 | 1.05 | 1.17 | 1.17 | 6.00% | 8,408,401 |
| May 21, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 3,468,167 |
| May 20, 2026 | 1.13 | 1.20 | 1.05 | 1.10 | 1.10 | -2.65% | 3,380,274 |
| May 19, 2026 | 1.10 | 1.20 | 0.95 | 1.13 | 1.13 | 2.73% | 7,015,417 |
| May 18, 2026 | 1.15 | 1.08 | 1.08 | 1.10 | 1.10 | - | 9,510,624 |
| May 15, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | -1.79% | 8,349,021 |