LON:DFNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	42.80	43.00	42.19	42.32	42.32	-0.99%	77,755
Sep 4, 2025	43.15	43.23	42.65	42.74	42.74	-1.60%	65,920
Sep 3, 2025	43.64	43.77	43.26	43.44	43.44	0.10%	17,499
Sep 2, 2025	43.28	43.57	42.90	43.40	43.40	0.52%	86,279
Sep 1, 2025	42.98	43.37	42.95	43.17	43.17	0.78%	141,407
Aug 29, 2025	43.05	43.42	42.80	42.84	42.84	-0.55%	84,529
Aug 28, 2025	43.36	43.36	43.00	43.07	43.07	-0.43%	29,663
Aug 27, 2025	43.37	43.53	42.93	43.26	43.26	0.16%	66,395
Aug 26, 2025	42.75	43.26	42.41	43.19	43.19	0.63%	80,135
Aug 22, 2025	42.50	43.28	42.25	42.92	42.92	1.70%	82,061
Aug 21, 2025	41.92	42.24	41.57	42.20	42.20	1.96%	138,412
Aug 20, 2025	40.27	41.49	40.27	41.39	41.39	-1.01%	98,611
Aug 19, 2025	43.24	43.24	41.69	41.81	41.81	-3.82%	183,756
Aug 18, 2025	44.00	44.00	42.93	43.48	43.48	1.32%	43,947
Aug 15, 2025	43.42	43.46	42.67	42.91	42.91	-1.09%	65,358
Aug 14, 2025	43.26	43.82	43.19	43.38	43.38	0.60%	50,523
Aug 13, 2025	43.47	43.67	43.00	43.12	43.12	0.47%	111,240
Aug 12, 2025	42.83	42.98	42.65	42.92	42.92	-0.14%	61,083
Aug 11, 2025	42.93	43.09	42.27	42.98	42.98	-0.35%	80,169
Aug 8, 2025	43.31	43.71	43.10	43.13	43.13	-0.90%	67,075
Aug 7, 2025	44.41	44.62	43.38	43.53	43.53	-2.14%	118,716
Aug 6, 2025	44.47	44.59	44.02	44.48	44.48	0.29%	94,183
Aug 5, 2025	44.13	44.63	43.96	44.35	44.35	1.90%	114,007
Aug 4, 2025	43.74	43.74	42.93	43.52	43.52	1.54%	40,752
Aug 1, 2025	43.31	43.38	42.18	42.86	42.86	-1.65%	91,802
Jul 31, 2025	43.61	43.96	43.50	43.58	43.58	0.32%	49,986
Jul 30, 2025	43.31	43.67	43.06	43.44	43.44	-0.09%	67,363
Jul 29, 2025	43.16	43.73	43.09	43.48	43.48	1.89%	78,285
Jul 28, 2025	43.70	43.76	42.60	42.67	42.67	-1.68%	70,795
Jul 25, 2025	43.16	43.53	43.12	43.40	43.40	0.90%	101,941
Jul 24, 2025	43.00	43.45	42.88	43.02	43.02	0.74%	65,436
Jul 23, 2025	42.46	42.79	42.32	42.70	42.70	0.57%	79,938
Jul 22, 2025	42.76	42.94	42.06	42.46	42.46	-1.84%	98,731
Jul 21, 2025	43.35	43.41	42.87	43.26	43.26	-0.07%	83,685
Jul 18, 2025	42.99	43.43	42.90	43.29	43.29	1.26%	151,735
Jul 17, 2025	42.32	42.75	42.22	42.75	42.75	2.48%	78,754
Jul 16, 2025	42.05	42.16	41.72	41.72	41.72	-1.07%	141,556
Jul 15, 2025	42.68	42.68	42.17	42.17	42.17	-0.45%	69,363
Jul 14, 2025	41.56	42.36	41.46	42.36	42.36	1.74%	88,783
Jul 11, 2025	41.24	41.71	41.11	41.63	41.63	0.60%	43,277
Jul 10, 2025	41.48	41.74	41.19	41.38	41.38	0.04%	66,995
Jul 9, 2025	41.32	41.42	41.05	41.37	41.37	0.72%	53,132
Jul 8, 2025	41.22	41.43	40.93	41.07	41.07	-0.06%	62,671
Jul 7, 2025	40.79	41.10	40.64	41.10	41.10	1.39%	94,757
Jul 4, 2025	40.38	40.62	40.24	40.53	40.53	-0.77%	79,480
Jul 3, 2025	40.51	40.87	40.35	40.85	40.85	0.96%	63,222
Jul 2, 2025	40.35	40.57	40.08	40.46	40.46	0.56%	129,458
Jul 1, 2025	41.24	41.35	40.23	40.23	40.23	-2.50%	119,622
Jun 30, 2025	40.88	41.28	40.82	41.26	41.26	0.92%	118,870
Jun 27, 2025	41.21	41.43	40.69	40.89	40.89	-0.74%	88,692