Defence Holdings PLC (LON:ALRT)
London · Delayed Price · Currency is GBP · Price in GBX 1.174
+0.074 (6.73%)
May 1, 2026, 4:35 PM GMT
Defence Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.10 | 1.17 | 1.05 | 1.17 | 1.17 | 6.73% | 13,612,340 |
| Apr 30, 2026 | 1.15 | 1.20 | 1.05 | 1.10 | 1.10 | - | 24,017,750 |
| Apr 29, 2026 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | -4.18% | 6,876,607 |
| Apr 28, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | -0.17% | 5,697,187 |
| Apr 27, 2026 | 1.18 | 1.25 | 1.10 | 1.15 | 1.15 | -2.13% | 8,497,336 |
| Apr 24, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | -3.69% | 8,755,165 |
| Apr 23, 2026 | 1.10 | 1.22 | 1.19 | 1.22 | 1.22 | 6.09% | 21,589,116 |
| Apr 22, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | 3.60% | 7,946,767 |
| Apr 21, 2026 | 1.15 | 1.20 | 1.10 | 1.11 | 1.11 | -3.48% | 9,521,090 |
| Apr 20, 2026 | 1.17 | 1.16 | 1.10 | 1.15 | 1.15 | -4.17% | 17,074,643 |
| Apr 17, 2026 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | -1.64% | 17,715,880 |
| Apr 16, 2026 | 1.18 | 1.30 | 1.15 | 1.22 | 1.22 | 3.83% | 18,072,940 |
| Apr 15, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | - | 7,755,280 |
| Apr 14, 2026 | 1.25 | 1.30 | 1.15 | 1.18 | 1.18 | -6.00% | 11,512,690 |
| Apr 13, 2026 | 1.30 | 1.35 | 1.20 | 1.25 | 1.25 | -4.43% | 13,274,320 |
| Apr 10, 2026 | 1.30 | 1.35 | 1.25 | 1.31 | 1.31 | 0.62% | 18,966,750 |
| Apr 9, 2026 | 1.33 | 1.38 | 1.38 | 1.30 | 1.30 | 0.78% | 10,769,231 |
| Apr 8, 2026 | 1.20 | 1.35 | 1.15 | 1.29 | 1.29 | 12.17% | 16,642,770 |
| Apr 7, 2026 | 1.15 | 1.25 | 1.10 | 1.15 | 1.15 | -3.77% | 22,747,390 |
| Apr 2, 2026 | 1.25 | 1.30 | 1.10 | 1.20 | 1.20 | -5.16% | 9,890,412 |
| Apr 1, 2026 | 1.30 | 1.35 | 1.20 | 1.26 | 1.26 | -3.08% | 10,963,370 |
| Mar 31, 2026 | 1.25 | 1.35 | 1.20 | 1.30 | 1.30 | 7.44% | 14,312,110 |
| Mar 30, 2026 | 1.20 | 1.30 | 1.20 | 1.21 | 1.21 | 0.83% | 22,897,880 |
| Mar 27, 2026 | 1.18 | 1.25 | 1.15 | 1.20 | 1.20 | - | 15,215,950 |
| Mar 26, 2026 | 1.20 | 1.25 | 1.10 | 1.20 | 1.20 | - | 15,267,850 |
| Mar 25, 2026 | 1.23 | 1.25 | 1.10 | 1.20 | 1.20 | - | 23,787,540 |
| Mar 24, 2026 | 0.98 | 1.25 | 0.95 | 1.20 | 1.20 | 17.65% | 36,214,860 |
| Mar 23, 2026 | 1.10 | 1.15 | 0.90 | 1.02 | 1.02 | -7.27% | 27,283,950 |
| Mar 20, 2026 | 1.15 | 1.20 | 1.05 | 1.10 | 1.10 | -2.65% | 10,406,910 |
| Mar 19, 2026 | 1.20 | 1.25 | 1.10 | 1.13 | 1.13 | -5.83% | 14,671,090 |
| Mar 18, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | 4.35% | 3,764,541 |
| Mar 17, 2026 | 1.18 | 1.28 | 1.15 | 1.15 | 1.15 | -6.12% | 9,141,098 |
| Mar 16, 2026 | 1.25 | 1.27 | 1.15 | 1.23 | 1.23 | -3.92% | 9,306,219 |
| Mar 13, 2026 | 1.20 | 1.30 | 1.10 | 1.28 | 1.28 | 6.25% | 6,903,026 |
| Mar 12, 2026 | 1.20 | 1.25 | 1.10 | 1.20 | 1.20 | 3.45% | 14,802,350 |
| Mar 11, 2026 | 1.20 | 1.25 | 1.15 | 1.16 | 1.16 | -3.33% | 5,233,911 |
| Mar 10, 2026 | 1.15 | 1.28 | 1.13 | 1.20 | 1.20 | 4.35% | 8,772,443 |
| Mar 9, 2026 | 1.20 | 1.25 | 1.10 | 1.15 | 1.15 | -4.17% | 18,000,820 |
| Mar 6, 2026 | 1.23 | 1.25 | 1.15 | 1.20 | 1.20 | -2.44% | 5,853,582 |
| Mar 5, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | -3.15% | 14,681,460 |
| Mar 4, 2026 | 1.30 | 1.34 | 1.20 | 1.27 | 1.27 | -0.39% | 13,239,890 |
| Mar 3, 2026 | 1.30 | 1.35 | 1.15 | 1.28 | 1.28 | -1.92% | 14,608,390 |
| Mar 2, 2026 | 1.35 | 1.40 | 1.20 | 1.30 | 1.30 | -4.41% | 14,794,310 |
| Feb 27, 2026 | 1.23 | 1.40 | 1.20 | 1.36 | 1.36 | 6.67% | 29,071,580 |
| Feb 26, 2026 | 1.23 | 1.35 | 1.15 | 1.28 | 1.28 | 3.66% | 19,435,480 |
| Feb 25, 2026 | 1.20 | 1.25 | 1.10 | 1.23 | 1.23 | 6.96% | 14,954,050 |
| Feb 24, 2026 | 1.18 | 1.25 | 1.14 | 1.15 | 1.15 | -1.71% | 10,506,970 |
| Feb 23, 2026 | 1.20 | 1.25 | 1.15 | 1.17 | 1.17 | -2.50% | 7,193,929 |
| Feb 20, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 7,706,452 |
| Feb 19, 2026 | 1.18 | 1.28 | 1.17 | 1.20 | 1.20 | 0.84% | 16,653,990 |