LON:DEFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	11.18	11.18	11.10	11.14	-	1.22%	-
May 13, 2026	11.29	11.32	11.00	11.01	11.01	-0.83%	569
May 12, 2026	11.28	11.28	11.08	11.10	11.10	-2.26%	28,468
May 11, 2026	11.55	11.61	11.24	11.36	11.36	-1.54%	9,826
May 8, 2026	11.81	11.75	11.67	11.54	11.54	-3.87%	207
May 7, 2026	12.35	12.36	12.26	12.00	12.00	-3.52%	124
May 6, 2026	12.40	12.40	12.38	12.44	12.44	3.46%	108
May 5, 2026	11.93	12.12	11.89	12.02	12.02	1.06%	125
May 1, 2026	11.88	11.93	11.87	11.90	11.90	0.96%	20
Apr 30, 2026	11.63	11.76	11.61	11.78	11.78	2.19%	329
Apr 29, 2026	11.63	11.70	11.55	11.53	11.53	-1.08%	2,052
Apr 28, 2026	11.70	11.78	11.57	11.66	11.66	-0.38%	69
Apr 27, 2026	11.73	11.83	11.69	11.70	11.70	0.65%	4,574
Apr 24, 2026	11.99	11.99	11.67	11.63	11.63	-4.03%	423
Apr 23, 2026	11.92	12.04	11.86	12.11	12.11	0.99%	26,965
Apr 22, 2026	12.35	12.35	12.12	12.00	12.00	-1.95%	29
Apr 21, 2026	12.52	12.80	12.37	12.23	12.23	-3.90%	47
Apr 20, 2026	12.84	12.87	12.72	12.73	12.73	-1.63%	1,579
Apr 17, 2026	12.71	13.15	12.71	12.94	12.94	1.56%	136
Apr 16, 2026	12.67	12.96	12.67	12.74	12.74	-1.50%	438
Apr 15, 2026	12.80	12.98	12.80	12.94	12.94	0.24%	425
Apr 14, 2026	12.85	12.99	12.78	12.91	12.91	1.14%	1,566
Apr 13, 2026	12.45	12.58	12.45	12.76	12.76	1.44%	1,195
Apr 10, 2026	12.89	12.89	12.64	12.58	12.58	-2.69%	511
Apr 9, 2026	12.94	12.94	12.80	12.93	12.93	0.02%	102
Apr 8, 2026	12.94	13.05	12.94	12.93	12.93	4.28%	388
Apr 7, 2026	12.67	12.85	12.26	12.40	12.40	-2.45%	17,856
Apr 2, 2026	12.53	12.53	12.53	12.71	12.71	-1.26%	1,128
Apr 1, 2026	12.90	12.92	12.38	12.87	12.87	7.09%	15
Mar 31, 2026	11.88	11.99	11.85	12.02	12.02	2.91%	9,018
Mar 30, 2026	11.53	11.70	11.49	11.68	11.68	0.89%	33,846
Mar 27, 2026	11.71	11.77	11.65	11.57	11.57	-3.19%	96
Mar 26, 2026	12.20	12.20	12.08	11.95	11.95	-2.95%	220
Mar 25, 2026	12.34	12.42	12.31	12.32	12.32	1.67%	8,681
Mar 24, 2026	12.38	12.38	11.96	12.12	12.12	-1.27%	8,598
Mar 23, 2026	12.39	12.51	11.96	12.27	12.27	-0.87%	138
Mar 20, 2026	12.96	12.96	12.44	12.38	12.38	-3.30%	1,205
Mar 19, 2026	12.89	12.81	12.69	12.80	12.80	-2.36%	57
Mar 18, 2026	13.17	13.27	13.17	13.11	13.11	0.37%	114
Mar 17, 2026	13.07	13.09	12.89	13.06	13.06	0.25%	109
Mar 16, 2026	13.07	12.98	12.92	13.03	13.03	1.07%	61
Mar 13, 2026	13.14	13.20	12.85	12.89	12.89	-1.20%	33
Mar 12, 2026	13.09	13.09	13.09	13.05	13.05	1.38%	5
Mar 11, 2026	13.02	13.02	12.76	12.87	12.87	-2.78%	1
Mar 10, 2026	13.09	13.31	13.09	13.24	13.24	1.44%	73
Mar 9, 2026	12.74	13.07	12.48	13.05	13.05	1.87%	207
Mar 6, 2026	12.80	12.86	12.69	12.81	12.81	2.46%	133
Mar 5, 2026	13.23	12.51	12.51	12.50	12.50	-5.14%	790
Mar 4, 2026	13.06	13.23	12.72	13.18	13.18	3.17%	141
Mar 3, 2026	12.71	13.19	12.61	12.78	12.78	-2.69%	3,649