Defence Holdings PLC (LON:ALRT)
London · Delayed Price · Currency is GBP · Price in GBX 0.8500
-0.0500 (-5.56%)
Sep 3, 2026, 4:03 PM GMT
Defence Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 0.90 | 0.90 | 0.80 | 0.83 | 0.83 | -8.33% | 7,708,661 |
| Sep 2, 2026 | 0.95 | 0.96 | 0.90 | 0.90 | 0.90 | - | 5,366,343 |
| Sep 1, 2026 | 0.85 | 0.95 | 0.80 | 0.90 | 0.90 | 5.88% | 8,958,526 |
| Aug 28, 2026 | 0.79 | 0.90 | 0.75 | 0.85 | 0.85 | 6.25% | 10,654,703 |
| Aug 27, 2026 | 0.80 | 0.86 | 0.75 | 0.80 | 0.80 | - | 3,984,081 |
| Aug 26, 2026 | 0.80 | 0.85 | 0.75 | 0.80 | 0.80 | -1.23% | 5,431,133 |
| Aug 25, 2026 | 0.85 | 0.85 | 0.75 | 0.81 | 0.81 | -4.71% | 10,195,121 |
| Aug 24, 2026 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | -1.73% | 16,180,590 |
| Aug 21, 2026 | 0.85 | 0.90 | 0.80 | 0.87 | 0.87 | - | 21,563,269 |
| Aug 20, 2026 | 0.85 | 0.90 | 0.80 | 0.87 | 0.87 | 1.76% | 13,813,611 |
| Aug 19, 2026 | 0.85 | 0.90 | 0.75 | 0.85 | 0.85 | 13.33% | 62,881,712 |
| Aug 18, 2026 | 0.80 | 0.85 | 0.70 | 0.75 | 0.75 | -6.25% | 35,340,369 |
| Aug 17, 2026 | 1.00 | 1.01 | 0.75 | 0.80 | 0.80 | -21.95% | 129,338,435 |
| Aug 14, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | -0.49% | 5,719,651 |
| Aug 13, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | 0.49% | 6,718,904 |
| Aug 12, 2026 | 1.08 | 1.10 | 1.00 | 1.03 | 1.03 | -3.30% | 5,324,868 |
| Aug 11, 2026 | 1.05 | 1.10 | 1.00 | 1.06 | 1.06 | -1.85% | 11,726,949 |
| Aug 10, 2026 | 1.08 | 1.12 | 1.00 | 1.08 | 1.08 | 0.47% | 8,124,215 |
| Aug 7, 2026 | 1.08 | 1.12 | 1.05 | 1.08 | 1.08 | -0.46% | 6,941,736 |
| Aug 6, 2026 | 1.05 | 1.10 | 1.00 | 1.08 | 1.08 | 2.86% | 9,614,466 |
| Aug 5, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | -0.94% | 18,803,259 |
| Aug 4, 2026 | 1.08 | 1.10 | 1.00 | 1.06 | 1.06 | -1.85% | 58,956,234 |
| Aug 3, 2026 | 1.05 | 1.10 | 1.00 | 1.08 | 1.08 | - | 17,409,788 |
| Jul 31, 2026 | 1.10 | 1.15 | 1.00 | 1.08 | 1.08 | -0.92% | 15,130,091 |
| Jul 30, 2026 | 1.10 | 1.15 | 1.00 | 1.09 | 1.09 | -2.68% | 19,981,679 |
| Jul 29, 2026 | 1.10 | 1.15 | 1.05 | 1.12 | 1.12 | -4.60% | 15,016,568 |
| Jul 28, 2026 | 1.15 | 1.20 | 1.05 | 1.17 | 1.17 | -0.51% | 22,192,839 |
| Jul 27, 2026 | 1.10 | 1.20 | 1.05 | 1.18 | 1.18 | 5.36% | 13,402,727 |
| 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% | 17,162,571 |
| 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 | 1.20 | 1.25 | 1.10 | 1.19 | 1.19 | -2.78% | 8,845,917 |
| 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 | 1.13 | 1.20 | 1.05 | 1.18 | 1.18 | 3.51% | 14,787,761 |
| Jul 8, 2026 | 1.15 | 1.20 | 1.05 | 1.14 | 1.14 | -0.87% | 71,773,212 |
| 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 |