DeFi Development Corporation UK PLC (LON:DFDV)
London · Delayed Price · Currency is GBP · Price in GBX 29.25
-0.25 (-0.85%)
Last updated: Mar 30, 2026, 11:49 AM GMT
LON:DFDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.00 | 29.80 | 29.50 | 29.50 | 29.50 | 1.72% | 23,389 |
| Mar 26, 2026 | 33.50 | 34.00 | 28.00 | 29.00 | 29.00 | -13.43% | 10,109 |
| Mar 25, 2026 | 36.50 | 35.18 | 32.00 | 33.50 | 33.50 | -8.22% | 15,500 |
| Mar 24, 2026 | 35.18 | 37.00 | 35.00 | 36.50 | 36.50 | - | 2,697 |
| Mar 23, 2026 | 38.50 | 38.65 | 35.00 | 36.50 | 36.50 | -5.19% | 14,225 |
| Mar 20, 2026 | 38.50 | 39.90 | 38.65 | 38.50 | 38.50 | - | 1,681 |
| Mar 19, 2026 | 38.50 | 40.00 | 38.65 | 38.50 | 38.50 | - | 65,462 |
| Mar 18, 2026 | 46.00 | 45.00 | 37.00 | 38.50 | 38.50 | -16.30% | 6,779 |
| Mar 17, 2026 | 51.50 | 51.05 | 45.00 | 46.00 | 46.00 | -10.68% | 11,298 |
| Mar 16, 2026 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | - | 7,743 |
| Mar 13, 2026 | 52.50 | 53.00 | 50.00 | 51.50 | 51.50 | -1.90% | 61,837 |
| Mar 12, 2026 | 54.50 | 56.00 | 52.00 | 52.50 | 52.50 | -3.67% | 2,701 |
| Mar 11, 2026 | 55.00 | 58.00 | 52.00 | 54.50 | 54.50 | -0.91% | 11,017 |
| Mar 10, 2026 | 55.00 | 54.40 | 54.40 | 55.00 | 55.00 | - | 1,124 |
| Mar 9, 2026 | 55.00 | 57.40 | 52.00 | 55.00 | 55.00 | - | 26,634 |
| Mar 6, 2026 | 55.00 | 53.00 | 52.00 | 55.00 | 55.00 | - | 934 |
| Mar 5, 2026 | 53.50 | 58.00 | 52.00 | 55.00 | 55.00 | 0.36% | 2,280 |
| Mar 4, 2026 | 60.00 | 60.00 | 52.83 | 54.80 | 54.80 | -8.67% | 17,412 |
| Mar 3, 2026 | 61.00 | 59.80 | 58.00 | 60.00 | 60.00 | -1.64% | 4,682 |
| Mar 2, 2026 | 60.00 | 63.90 | 57.00 | 61.00 | 61.00 | 1.67% | 127,423 |
| Feb 27, 2026 | 60.00 | 63.00 | 57.00 | 60.00 | 60.00 | - | 4,562 |
| Feb 26, 2026 | 60.00 | 63.00 | 57.55 | 60.00 | 60.00 | - | 14,185 |
| Feb 25, 2026 | 60.00 | 63.00 | 57.55 | 60.00 | 60.00 | - | 10,588 |
| Feb 24, 2026 | 60.00 | 57.51 | 57.38 | 60.00 | 60.00 | - | 15,429 |
| Feb 23, 2026 | 60.00 | 63.00 | 57.00 | 60.00 | 60.00 | - | 57,554 |
| Feb 20, 2026 | 60.00 | 62.00 | 57.10 | 60.00 | 60.00 | - | 3,565 |
| Feb 19, 2026 | 60.00 | 62.00 | 57.35 | 60.00 | 60.00 | - | 12,085 |
| Feb 18, 2026 | 60.00 | 63.00 | 57.00 | 60.00 | 60.00 | 5.26% | 5,884 |
| Feb 17, 2026 | 60.00 | 62.00 | 57.00 | 57.00 | 57.00 | -5.00% | 25,312 |
| Feb 16, 2026 | 60.50 | 63.00 | 53.00 | 60.00 | 60.00 | -0.83% | 187,735 |
| Feb 13, 2026 | 68.50 | 68.00 | 58.00 | 60.50 | 60.50 | -11.68% | 24,684 |
| Feb 12, 2026 | 68.50 | 67.00 | 67.00 | 68.50 | 68.50 | - | 178 |
| Feb 11, 2026 | 76.00 | 75.00 | 67.00 | 68.50 | 68.50 | -10.46% | 31,865 |
| Feb 10, 2026 | 76.50 | 76.00 | 76.00 | 76.50 | 76.50 | - | 21,064 |
| Feb 9, 2026 | 76.50 | 77.00 | 76.00 | 76.50 | 76.50 | - | 13,957 |
| Feb 6, 2026 | 80.00 | 80.00 | 74.00 | 76.50 | 76.50 | -6.71% | 56,224 |
| Feb 5, 2026 | 81.00 | 82.00 | 78.50 | 82.00 | 82.00 | 2.50% | 15,936 |
| Feb 4, 2026 | 81.00 | 80.55 | 79.30 | 80.00 | 80.00 | -1.23% | 14,784 |
| Feb 3, 2026 | 80.00 | 82.00 | 77.00 | 81.00 | 81.00 | 1.25% | 47,264 |
| Feb 2, 2026 | 83.00 | 88.20 | 76.00 | 80.00 | 80.00 | -7.19% | 168,731 |
| Jan 30, 2026 | 82.50 | 88.00 | 80.00 | 86.20 | 86.20 | 9.95% | 28,511 |
| Jan 29, 2026 | 79.00 | 95.00 | 77.00 | 78.40 | 78.40 | -0.76% | 129,955 |
| Jan 28, 2026 | 67.50 | 80.00 | 65.85 | 79.00 | 79.00 | 17.04% | 180,748 |
| Jan 27, 2026 | 67.50 | 67.50 | 65.81 | 67.50 | 67.50 | - | 14,615 |
| Jan 26, 2026 | 75.00 | 75.00 | 65.00 | 67.50 | 67.50 | -2.88% | 174,226 |
| Jan 23, 2026 | 69.50 | 70.00 | 69.00 | 69.50 | 69.50 | 0.72% | 5,515 |
| Jan 22, 2026 | 70.50 | 71.10 | 69.00 | 69.00 | 69.00 | -2.13% | 30,061 |
| Jan 21, 2026 | 70.50 | 72.00 | 68.80 | 70.50 | 70.50 | - | 9,583 |
| Jan 20, 2026 | 72.00 | 74.00 | 68.00 | 70.50 | 70.50 | -2.08% | 128,724 |
| Jan 19, 2026 | 74.00 | 76.00 | 70.00 | 72.00 | 72.00 | -2.70% | 233,498 |