DeFi Development Corporation UK PLC (LON:DFDV)
London · Delayed Price · Currency is GBP · Price in GBX 17.15
-3.35 (-16.34%)
At close: Jun 5, 2026
LON:DFDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 20.50 | 20.50 | 20.00 | 20.50 | 20.50 | - | 9,108 |
| Jun 3, 2026 | 20.50 | 20.49 | 20.00 | 20.50 | 20.50 | - | 3,544 |
| Jun 2, 2026 | 20.50 | 21.00 | 19.00 | 20.50 | 20.50 | - | 31,346 |
| Jun 1, 2026 | 20.50 | 21.00 | 20.25 | 20.50 | 20.50 | - | 22,382 |
| May 29, 2026 | 22.50 | 23.00 | 20.00 | 20.50 | 20.50 | -19.61% | 44,398 |
| May 28, 2026 | 25.00 | 26.00 | 22.00 | 25.50 | 25.50 | -11.46% | 119,195 |
| May 27, 2026 | 27.00 | 28.80 | 24.20 | 28.80 | 28.80 | 6.67% | 13,964 |
| May 26, 2026 | 24.60 | 28.90 | 24.60 | 27.00 | 27.00 | - | 3,956 |
| May 22, 2026 | 27.00 | 30.00 | 24.90 | 27.00 | 27.00 | - | 190 |
| May 21, 2026 | 27.00 | 29.00 | 24.90 | 27.00 | 27.00 | -8.78% | 459 |
| May 20, 2026 | 27.00 | 29.60 | 27.74 | 29.60 | 29.60 | 9.63% | 4,511 |
| May 19, 2026 | 27.00 | 27.74 | 27.74 | 27.00 | 27.00 | - | 950 |
| May 18, 2026 | 27.50 | 28.00 | 23.00 | 27.00 | 27.00 | -1.82% | 63,725 |
| May 15, 2026 | 27.50 | 28.60 | 25.10 | 27.50 | 27.50 | - | 10,121 |
| May 14, 2026 | 27.50 | 28.70 | 25.00 | 27.50 | 27.50 | - | 4,799 |
| May 13, 2026 | 27.50 | 29.50 | 25.00 | 27.50 | 27.50 | - | 29,049 |
| May 12, 2026 | 28.50 | 30.00 | 25.00 | 27.50 | 27.50 | -8.33% | 26,876 |
| May 11, 2026 | 35.00 | 36.50 | 27.00 | 30.00 | 30.00 | -14.29% | 41,922 |
| May 8, 2026 | 36.00 | 37.88 | 33.00 | 35.00 | 35.00 | -2.78% | 14,399 |
| May 7, 2026 | 36.00 | 38.00 | 34.33 | 36.00 | 36.00 | - | 2,676 |
| May 6, 2026 | 34.00 | 38.00 | 33.20 | 36.00 | 36.00 | 5.88% | 44,544 |
| May 5, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 11,264 |
| May 1, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 28,782 |
| Apr 30, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 10,644 |
| Apr 29, 2026 | 35.50 | 35.00 | 32.00 | 34.00 | 34.00 | -4.23% | 19,131 |
| Apr 28, 2026 | 35.50 | 33.00 | 33.00 | 35.50 | 35.50 | - | 16,971 |
| Apr 27, 2026 | 38.00 | 38.60 | 33.00 | 35.50 | 35.50 | -6.58% | 12,642 |
| Apr 24, 2026 | 41.50 | 42.00 | 36.00 | 38.00 | 38.00 | -8.43% | 30,872 |
| Apr 23, 2026 | 39.00 | 43.00 | 35.00 | 41.50 | 41.50 | 13.70% | 25,513 |
| Apr 22, 2026 | 37.50 | 39.10 | 33.00 | 36.50 | 36.50 | -2.67% | 23,823 |
| Apr 21, 2026 | 37.50 | 45.00 | 33.00 | 37.50 | 37.50 | - | 76,890 |
| Apr 20, 2026 | 41.50 | 43.50 | 35.00 | 37.50 | 37.50 | -9.64% | 26,969 |
| Apr 17, 2026 | 34.50 | 43.50 | 32.00 | 41.50 | 41.50 | 9.21% | 133,460 |
| Apr 16, 2026 | 24.00 | 50.00 | 24.70 | 38.00 | 38.00 | 58.33% | 279,879 |
| Apr 15, 2026 | 24.00 | 24.70 | 23.00 | 24.00 | 24.00 | - | 4,676 |
| Apr 14, 2026 | 27.00 | 27.40 | 23.00 | 24.00 | 24.00 | -11.11% | 20,867 |
| Apr 13, 2026 | 32.50 | 35.00 | 26.12 | 27.00 | 27.00 | -16.92% | 17,102 |
| Apr 10, 2026 | 31.50 | 35.00 | 28.30 | 32.50 | 32.50 | -7.14% | 34,826 |
| Apr 9, 2026 | 31.50 | 35.00 | 28.25 | 35.00 | 35.00 | 11.11% | 8,517 |
| Apr 8, 2026 | 31.50 | 32.55 | 28.25 | 31.50 | 31.50 | -10.00% | 5,755 |
| Apr 7, 2026 | 31.50 | 35.00 | 28.00 | 35.00 | 35.00 | 11.11% | 2,801 |
| Apr 2, 2026 | 32.50 | 35.00 | 28.00 | 31.50 | 31.50 | -3.08% | 14,241 |
| Apr 1, 2026 | 29.50 | 35.00 | 29.05 | 32.50 | 32.50 | 10.17% | 14,390 |
| Mar 31, 2026 | 29.50 | 29.90 | 29.00 | 29.50 | 29.50 | - | 4,678 |
| Mar 30, 2026 | 29.50 | 29.50 | 29.05 | 29.50 | 29.50 | - | 6,986 |
| 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 |