LON:DFNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	47.46	47.73	47.01	47.30	47.30	-0.66%	127,362
Oct 10, 2025	48.76	49.05	47.60	47.62	47.62	-4.02%	123,129
Oct 9, 2025	49.75	50.05	49.38	49.61	49.61	-0.09%	98,314
Oct 8, 2025	49.54	49.92	49.27	49.66	49.66	1.06%	69,834
Oct 7, 2025	49.35	49.59	49.13	49.14	49.14	-0.37%	86,347
Oct 6, 2025	49.93	49.93	48.94	49.32	49.32	-0.19%	94,605
Oct 3, 2025	49.46	49.78	49.12	49.41	49.41	0.41%	75,776
Oct 2, 2025	48.77	49.46	48.61	49.21	49.21	1.38%	53,909
Oct 1, 2025	48.23	48.58	47.81	48.54	48.54	0.53%	83,456
Sep 30, 2025	47.95	48.36	47.70	48.29	48.29	0.80%	43,495
Sep 29, 2025	47.44	48.13	47.37	47.90	47.90	1.64%	52,716
Sep 26, 2025	46.95	47.34	46.83	47.13	47.13	0.26%	31,346
Sep 25, 2025	46.78	47.15	46.51	47.01	47.01	-0.40%	89,040
Sep 24, 2025	46.63	47.31	46.63	47.20	47.20	2.21%	85,724
Sep 23, 2025	46.35	46.59	46.09	46.18	46.18	0.02%	54,859
Sep 22, 2025	45.92	46.19	45.84	46.17	46.17	0.65%	54,395
Sep 19, 2025	45.76	45.98	45.56	45.87	45.87	1.14%	183,307
Sep 18, 2025	45.16	45.48	44.75	45.35	45.35	1.49%	43,403
Sep 17, 2025	45.26	45.48	44.68	44.69	44.69	-0.63%	46,848
Sep 16, 2025	45.31	45.54	44.91	44.97	44.97	-0.21%	53,256
Sep 15, 2025	44.66	45.20	44.66	45.07	45.07	0.50%	74,691
Sep 12, 2025	44.54	44.91	44.48	44.84	44.84	0.40%	111,598
Sep 11, 2025	44.02	44.84	43.89	44.67	44.67	2.55%	78,342
Sep 10, 2025	43.22	43.69	43.11	43.56	43.56	2.07%	58,956
Sep 9, 2025	42.74	42.81	42.54	42.67	42.67	-0.76%	58,670
Sep 8, 2025	42.94	43.10	42.73	43.00	43.00	1.59%	85,634
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