DeFi Development Corporation UK PLC (LON:DFDV)
London · Delayed Price · Currency is GBP · Price in GBX 35.50
0.00 (0.00%)
At close: Apr 28, 2026
LON:DFDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |