LON:DFNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	51.46	53.00	51.31	52.76	52.76	1.54%	70,104
Apr 1, 2026	50.20	52.12	50.20	51.96	51.96	5.10%	54,053
Mar 31, 2026	48.39	49.44	48.13	49.44	49.44	0.68%	73,509
Mar 30, 2026	49.51	49.85	48.87	49.11	49.11	-0.81%	68,715
Mar 27, 2026	50.75	50.75	49.46	49.51	49.51	-2.84%	67,037
Mar 26, 2026	52.43	52.43	50.91	50.95	50.95	-2.95%	41,945
Mar 25, 2026	53.10	53.10	51.98	52.50	52.50	2.38%	297,595
Mar 24, 2026	51.93	52.25	50.97	51.28	51.28	-1.44%	61,542
Mar 23, 2026	52.22	54.00	45.50	52.03	52.03	-0.65%	161,126
Mar 20, 2026	53.45	53.58	52.37	52.37	52.37	-1.67%	54,514
Mar 19, 2026	54.51	54.51	52.63	53.26	53.26	-2.04%	93,640
Mar 18, 2026	54.74	55.15	53.53	54.37	54.37	0.07%	45,132
Mar 17, 2026	53.56	54.41	53.39	54.33	54.33	0.76%	35,660
Mar 16, 2026	53.99	54.75	53.71	53.92	53.92	0.11%	46,815
Mar 13, 2026	53.76	54.63	53.35	53.86	53.86	-0.13%	70,739
Mar 12, 2026	53.69	54.39	53.28	53.93	53.93	1.26%	43,480
Mar 11, 2026	53.80	53.80	52.66	53.26	53.26	-2.08%	89,890
Mar 10, 2026	54.61	54.68	53.52	54.39	54.39	-0.29%	66,625
Mar 9, 2026	54.48	54.83	53.86	54.55	54.55	1.00%	122,204
Mar 6, 2026	53.97	54.35	52.93	54.01	54.01	2.56%	72,382
Mar 5, 2026	55.66	55.66	52.66	52.66	52.66	-2.37%	57,528
Mar 4, 2026	52.79	54.35	52.77	53.94	53.94	-0.53%	72,090
Mar 3, 2026	55.10	55.10	53.22	54.23	54.23	0.87%	263,210
Mar 2, 2026	54.53	55.17	52.79	53.76	53.76	4.21%	214,274
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