Defence Holdings PLC (LON:ALRT)
London · Delayed Price · Currency is GBP · Price in GBX 1.530
+0.066 (4.51%)
Jun 12, 2026, 4:35 PM GMT
Defence Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1.08 | 1.20 | 1.00 | 1.12 | 1.12 | 1.82% | 23,200,230 |
| May 13, 2026 | 1.00 | 1.10 | 0.95 | 1.10 | 1.10 | 10.00% | 30,582,000 |
| May 12, 2026 | 1.05 | 1.10 | 0.95 | 1.00 | 1.00 | -4.76% | 19,839,110 |
| May 11, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | -1.87% | 13,737,950 |
| May 8, 2026 | 1.05 | 1.10 | 1.00 | 1.07 | 1.07 | -2.73% | 17,274,850 |
| May 7, 2026 | 1.15 | 1.20 | 1.00 | 1.10 | 1.10 | - | 54,172,520 |
| May 6, 2026 | 1.10 | 1.20 | 1.05 | 1.10 | 1.10 | -6.30% | 19,020,160 |
| May 5, 2026 | 1.13 | 1.20 | 1.05 | 1.17 | 1.17 | - | 10,885,780 |
| 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 | - | 25,323,950 |
| Apr 29, 2026 | 1.15 | 1.20 | 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 | 1.15 | 1.25 | 1.10 | 1.22 | 1.22 | 6.09% | 21,589,100 |
| 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 | 1.20 | 1.25 | 1.10 | 1.15 | 1.15 | -4.17% | 17,074,620 |
| 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 | 1.30 | 1.38 | 1.25 | 1.30 | 1.30 | 0.78% | 10,919,230 |
| 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% | 13,319,030 |
| Mar 31, 2026 | 1.25 | 1.35 | 1.20 | 1.30 | 1.30 | 7.44% | 14,312,110 |