LON:DFNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	54.30	55.08	52.79	54.32	-	5.29%	101,248
Feb 27, 2026	51.90	52.06	51.52	51.59	51.59	0.23%	56,638
Feb 26, 2026	51.36	51.74	50.06	51.47	51.47	-0.08%	100,646
Feb 25, 2026	51.85	52.09	50.96	51.51	51.51	-0.14%	73,144
Feb 24, 2026	51.85	51.85	51.00	51.58	51.58	-0.14%	45,468
Feb 23, 2026	52.04	52.13	51.30	51.65	51.65	-2.01%	68,615
Feb 20, 2026	53.25	53.26	52.30	52.71	52.71	0.55%	63,814
Feb 19, 2026	52.43	52.45	51.10	52.42	52.42	3.11%	68,115
Feb 18, 2026	49.93	51.45	49.79	50.84	50.84	2.18%	69,948
Feb 17, 2026	49.74	49.85	49.12	49.76	49.76	0.74%	89,458
Feb 16, 2026	49.40	49.63	49.05	49.39	49.39	0.33%	45,103
Feb 13, 2026	48.60	49.63	48.47	49.23	49.23	1.38%	70,542
Feb 12, 2026	49.10	49.70	48.47	48.56	48.56	-1.20%	72,748
Feb 11, 2026	50.29	50.44	48.24	49.15	49.15	-2.46%	63,397
Feb 10, 2026	51.15	51.15	50.35	50.39	50.39	-2.16%	49,142
Feb 9, 2026	50.81	51.54	50.56	51.50	51.50	2.45%	42,998
Feb 6, 2026	48.97	50.28	48.69	50.27	50.27	1.12%	60,276
Feb 5, 2026	50.24	50.63	49.18	49.72	49.72	-1.63%	73,569
Feb 4, 2026	52.83	52.98	50.54	50.54	50.54	-3.40%	85,990
Feb 3, 2026	52.16	52.89	52.06	52.32	52.32	1.95%	52,277
Feb 2, 2026	51.35	51.87	51.09	51.32	51.32	-1.10%	134,382
Jan 30, 2026	52.25	52.78	51.58	51.89	51.89	-0.92%	90,028
Jan 29, 2026	53.25	53.66	52.11	52.37	52.37	-1.76%	63,740
Jan 28, 2026	53.77	53.87	53.02	53.31	53.31	0.21%	86,482
Jan 27, 2026	52.79	53.20	52.68	53.20	53.20	1.16%	46,205
Jan 26, 2026	53.55	53.69	52.54	52.59	52.59	-2.19%	90,511
Jan 23, 2026	53.46	53.85	53.38	53.77	53.77	0.58%	51,196
Jan 22, 2026	54.18	54.61	53.38	53.46	53.46	-1.69%	103,280
Jan 21, 2026	54.83	54.96	54.20	54.38	54.38	-1.48%	68,334
Jan 20, 2026	55.68	55.68	54.13	55.20	55.20	-0.64%	157,713
Jan 19, 2026	55.44	55.94	55.36	55.55	55.55	0.52%	123,852
Jan 16, 2026	55.00	55.40	54.95	55.27	55.27	0.96%	82,378
Jan 15, 2026	54.49	54.89	54.32	54.74	54.74	1.30%	63,889
Jan 14, 2026	54.22	54.39	53.27	54.04	54.04	-0.53%	92,502
Jan 13, 2026	54.06	54.58	53.97	54.33	54.33	1.14%	94,175
Jan 12, 2026	53.21	54.52	53.13	53.72	53.72	0.69%	139,449
Jan 9, 2026	52.27	53.50	52.27	53.35	53.35	2.93%	124,583
Jan 8, 2026	51.47	52.70	51.24	51.83	51.83	2.05%	144,212
Jan 7, 2026	49.50	50.79	49.49	50.79	50.79	3.48%	321,924
Jan 6, 2026	48.73	49.08	48.46	49.08	49.08	1.63%	87,359
Jan 5, 2026	47.13	48.36	47.13	48.30	48.30	4.90%	124,391
Jan 2, 2026	45.56	46.12	45.48	46.04	46.04	1.45%	51,864
Dec 31, 2025	45.44	45.50	45.38	45.38	45.38	-0.55%	7,984
Dec 30, 2025	45.30	45.72	45.28	45.63	45.63	0.43%	54,196
Dec 29, 2025	45.53	45.83	45.18	45.44	45.44	-0.84%	40,463
Dec 24, 2025	45.78	45.88	45.78	45.82	45.82	-0.08%	8,591
Dec 23, 2025	45.76	46.06	45.59	45.86	45.86	0.43%	27,740
Dec 22, 2025	45.34	45.70	45.15	45.66	45.66	1.08%	60,112
Dec 19, 2025	44.65	45.22	44.48	45.17	45.17	1.18%	14,433
Dec 18, 2025	43.96	44.65	43.85	44.65	44.65	1.60%	17,995