iShares Global Aerospace & Defence UCITS ETF (LON:DFND)
London · Delayed Price · Currency is GBP 7.27
+0.01 (0.12%)
At close: Apr 2, 2026
LON:DFND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.31 | 7.31 | 7.17 | 7.27 | 7.27 | 0.12% | 133,586 |
| Apr 1, 2026 | 7.17 | 7.28 | 7.10 | 7.26 | 7.26 | 3.91% | 369,805 |
| Mar 31, 2026 | 6.85 | 7.04 | 6.80 | 6.98 | 6.98 | 1.23% | 5,919,850 |
| Mar 30, 2026 | 6.84 | 7.08 | 6.81 | 6.90 | 6.90 | -0.20% | 281,895 |
| Mar 27, 2026 | 7.02 | 7.07 | 6.89 | 6.91 | 6.91 | -1.58% | 211,426 |
| Mar 26, 2026 | 7.15 | 7.19 | 7.02 | 7.02 | 7.02 | -2.04% | 163,898 |
| Mar 25, 2026 | 7.14 | 7.29 | 7.10 | 7.17 | 7.17 | 1.99% | 81,789 |
| Mar 24, 2026 | 7.08 | 7.12 | 6.96 | 7.03 | 7.03 | -1.31% | 109,596 |
| Mar 23, 2026 | 7.08 | 7.64 | 6.90 | 7.12 | 7.12 | -0.18% | 266,147 |
| Mar 20, 2026 | 7.26 | 7.31 | 7.14 | 7.14 | 7.14 | -1.52% | 104,047 |
| Mar 19, 2026 | 7.46 | 7.47 | 7.20 | 7.25 | 7.25 | -3.01% | 169,495 |
| Mar 18, 2026 | 7.51 | 7.61 | 7.37 | 7.47 | 7.47 | 0.17% | 139,400 |
| Mar 17, 2026 | 7.42 | 7.51 | 7.40 | 7.46 | 7.46 | -0.03% | 180,417 |
| Mar 16, 2026 | 7.44 | 7.52 | 7.38 | 7.46 | 7.46 | 0.31% | 232,244 |
| Mar 13, 2026 | 7.52 | 7.54 | 7.35 | 7.44 | 7.44 | -0.55% | 187,348 |
| Mar 12, 2026 | 7.54 | 7.61 | 7.41 | 7.48 | 7.48 | -0.78% | 876,038 |
| Mar 11, 2026 | 7.59 | 7.59 | 7.48 | 7.54 | 7.54 | -1.44% | 191,651 |
| Mar 10, 2026 | 7.65 | 7.70 | 7.59 | 7.65 | 7.65 | 0.29% | 228,874 |
| Mar 9, 2026 | 7.76 | 7.76 | 7.52 | 7.63 | 7.62 | 0.20% | 449,848 |
| Mar 6, 2026 | 7.63 | 7.69 | 7.51 | 7.61 | 7.61 | 0.54% | 165,575 |
| Mar 5, 2026 | 7.90 | 7.99 | 7.57 | 7.57 | 7.57 | -2.61% | 313,014 |
| Mar 4, 2026 | 7.68 | 7.80 | 7.64 | 7.77 | 7.77 | 0.69% | 437,959 |
| Mar 3, 2026 | 7.93 | 7.94 | 7.61 | 7.72 | 7.72 | -1.19% | 535,929 |
| Mar 2, 2026 | 7.89 | 8.11 | 7.74 | 7.81 | 7.81 | 2.01% | 689,894 |
| Feb 27, 2026 | 7.66 | 7.69 | 7.50 | 7.66 | 7.66 | 0.26% | 94,235 |
| Feb 26, 2026 | 7.66 | 7.79 | 7.50 | 7.64 | 7.64 | 0.47% | 160,441 |
| Feb 25, 2026 | 7.67 | 7.74 | 7.52 | 7.60 | 7.60 | -0.25% | 131,099 |
| Feb 24, 2026 | 7.66 | 7.68 | 7.55 | 7.62 | 7.62 | -0.34% | 110,854 |
| Feb 23, 2026 | 7.69 | 7.76 | 7.62 | 7.65 | 7.65 | -1.28% | 259,637 |
| Feb 20, 2026 | 7.77 | 7.80 | 7.58 | 7.75 | 7.75 | 0.27% | 257,173 |
| Feb 19, 2026 | 7.66 | 7.78 | 7.59 | 7.73 | 7.73 | 1.06% | 247,739 |
| Feb 18, 2026 | 7.55 | 7.68 | 7.51 | 7.64 | 7.64 | 1.61% | 90,277 |
| Feb 17, 2026 | 7.48 | 7.55 | 7.41 | 7.52 | 7.52 | 1.37% | 161,777 |
| Feb 16, 2026 | 7.41 | 7.46 | 7.35 | 7.42 | 7.42 | 0.34% | 156,439 |
| Feb 13, 2026 | 7.29 | 7.47 | 7.24 | 7.40 | 7.40 | 1.38% | 86,350 |
| Feb 12, 2026 | 7.29 | 7.39 | 7.27 | 7.30 | 7.29 | 0.29% | 202,351 |
| Feb 11, 2026 | 7.32 | 7.36 | 7.21 | 7.27 | 7.27 | -0.49% | 71,025 |
| Feb 10, 2026 | 7.46 | 7.46 | 7.30 | 7.31 | 7.31 | -0.96% | 74,936 |
| Feb 9, 2026 | 7.37 | 7.40 | 7.32 | 7.38 | 7.38 | 1.33% | 176,115 |
| Feb 6, 2026 | 7.14 | 7.29 | 7.10 | 7.28 | 7.28 | 1.83% | 165,829 |
| Feb 5, 2026 | 7.13 | 7.24 | 7.10 | 7.15 | 7.15 | 0.04% | 171,852 |
| Feb 4, 2026 | 7.35 | 7.38 | 7.14 | 7.15 | 7.15 | -1.92% | 231,017 |
| Feb 3, 2026 | 7.31 | 7.35 | 7.28 | 7.29 | 7.29 | 0.36% | 239,522 |
| Feb 2, 2026 | 7.23 | 7.30 | 7.20 | 7.26 | 7.26 | 0.11% | 150,608 |
| Jan 30, 2026 | 7.26 | 7.39 | 7.20 | 7.26 | 7.26 | -0.51% | 107,048 |
| Jan 29, 2026 | 7.48 | 7.48 | 7.26 | 7.29 | 7.29 | -0.86% | 501,194 |
| Jan 28, 2026 | 7.45 | 7.48 | 7.29 | 7.36 | 7.36 | -0.98% | 327,671 |
| Jan 27, 2026 | 7.41 | 7.44 | 7.36 | 7.43 | 7.43 | 0.61% | 201,741 |
| Jan 26, 2026 | 7.49 | 7.58 | 7.36 | 7.38 | 7.38 | -1.70% | 244,831 |
| Jan 23, 2026 | 7.52 | 7.59 | 7.50 | 7.51 | 7.51 | -0.28% | 210,414 |