DeFi Development Corporation UK PLC (LON:DFDV)
London · Delayed Price · Currency is GBP · Price in GBX 11.50
-1.75 (-13.21%)
At close: Jun 26, 2026
LON:DFDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.00 | 13.00 | 10.00 | 11.50 | 11.50 | -13.21% | 15,520 |
| Jun 25, 2026 | 12.05 | 13.25 | 13.25 | 13.25 | 13.25 | 1.92% | 57,636 |
| Jun 24, 2026 | 14.00 | 14.00 | 12.00 | 13.00 | 13.00 | -7.14% | 21,890 |
| Jun 23, 2026 | 14.00 | 14.80 | 13.10 | 14.00 | 14.00 | - | 5,993 |
| Jun 22, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | -9.09% | 43,423 |
| Jun 19, 2026 | 15.50 | 15.90 | 13.00 | 15.40 | 15.40 | -0.65% | 38,218 |
| Jun 18, 2026 | 13.30 | 14.30 | 14.00 | 15.50 | 15.50 | 6.90% | 89,620 |
| Jun 17, 2026 | 18.00 | 19.00 | 13.00 | 14.50 | 14.50 | -19.44% | 147,121 |
| Jun 16, 2026 | 19.00 | 19.00 | 17.00 | 18.00 | 18.00 | -5.26% | 4,682 |
| Jun 15, 2026 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | -5.00% | 20,130 |
| Jun 12, 2026 | 18.00 | 22.00 | 16.00 | 20.00 | 20.00 | 11.11% | 143,274 |
| Jun 11, 2026 | 18.00 | 19.00 | 15.00 | 18.00 | 18.00 | -8.40% | 37,344 |
| Jun 10, 2026 | 18.50 | 20.75 | 16.00 | 19.65 | 19.65 | 6.22% | 34,542 |
| Jun 9, 2026 | 18.50 | 21.00 | 16.50 | 18.50 | 18.50 | - | 7,226 |
| Jun 8, 2026 | 18.00 | 21.00 | 16.00 | 18.50 | 18.50 | 2.78% | 35,932 |
| Jun 5, 2026 | 18.50 | 21.00 | 16.00 | 18.00 | 18.00 | -12.20% | 73,681 |
| 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 |