LON:DFNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	46.71	47.18	46.59	46.59	46.59	0.58%	49,095
May 21, 2026	46.45	46.75	46.24	46.32	46.32	-0.27%	27,841
May 20, 2026	45.82	46.52	45.74	46.45	46.45	1.44%	30,640
May 19, 2026	45.67	46.27	45.64	45.79	45.79	0.98%	58,259
May 18, 2026	47.66	47.66	45.02	45.34	45.34	-0.31%	55,823
May 15, 2026	46.14	46.26	45.30	45.48	45.48	-1.62%	39,675
May 14, 2026	45.74	46.27	45.69	46.23	46.23	1.44%	39,603
May 13, 2026	46.28	46.28	45.00	45.58	45.58	-0.20%	57,705
May 12, 2026	46.17	46.23	45.62	45.67	45.67	-1.01%	50,852
May 11, 2026	46.40	46.43	45.70	46.13	46.13	-0.53%	93,705
May 8, 2026	46.82	47.14	46.30	46.38	46.38	-1.33%	69,919
May 7, 2026	48.16	48.19	46.75	47.00	47.00	-2.68%	94,521
May 6, 2026	48.39	48.57	47.70	48.30	48.30	-0.79%	73,453
May 5, 2026	48.89	49.43	48.38	48.68	48.68	0.08%	54,297
May 1, 2026	48.22	49.05	48.22	48.64	48.64	0.89%	37,501
Apr 30, 2026	47.53	48.28	47.50	48.21	48.21	0.95%	47,891
Apr 29, 2026	48.38	48.52	47.59	47.76	47.76	-0.25%	22,663
Apr 28, 2026	48.33	48.65	47.84	47.88	47.88	-1.07%	43,353
Apr 27, 2026	48.82	48.90	48.38	48.40	48.40	0.20%	53,154
Apr 24, 2026	49.92	49.92	48.30	48.30	48.30	-3.33%	56,014
Apr 23, 2026	50.27	50.37	49.57	49.97	49.97	-0.57%	58,554
Apr 22, 2026	50.87	50.97	50.25	50.25	50.25	-0.44%	49,760
Apr 21, 2026	51.55	51.55	50.44	50.47	50.47	-2.11%	71,355
Apr 20, 2026	51.47	51.68	51.37	51.56	51.56	-0.83%	88,087
Apr 17, 2026	51.74	52.47	51.66	51.99	51.99	0.21%	42,971
Apr 16, 2026	52.06	52.29	51.70	51.88	51.88	0.08%	100,099
Apr 15, 2026	51.71	52.09	51.41	51.84	51.84	-0.13%	95,765
Apr 14, 2026	52.01	52.05	51.66	51.91	51.91	-0.10%	39,492
Apr 13, 2026	50.88	52.03	50.88	51.96	51.96	1.35%	33,256
Apr 10, 2026	52.30	52.30	50.72	51.27	51.27	-2.08%	44,771
Apr 9, 2026	52.69	52.80	51.97	52.36	52.36	-1.52%	25,803
Apr 8, 2026	53.33	53.36	52.61	53.17	53.17	1.01%	103,870
Apr 7, 2026	53.02	53.09	51.99	52.64	52.64	-0.23%	71,934
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