LON:DFNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	71.59	72.64	70.73	71.29	71.29	-1.11%	97,229
Mar 12, 2026	71.80	72.78	71.19	72.09	72.09	0.97%	60,327
Mar 11, 2026	72.01	72.15	70.59	71.40	71.40	-2.39%	1,344,112
Mar 10, 2026	73.60	73.64	72.10	73.15	73.15	-0.29%	178,301
Mar 9, 2026	72.37	73.36	71.85	73.36	73.36	1.17%	383,964
Mar 6, 2026	71.79	72.67	70.54	72.51	72.51	3.09%	103,413
Mar 5, 2026	73.89	73.89	70.06	70.34	70.34	-2.97%	176,842
Mar 4, 2026	70.65	72.68	70.22	72.49	72.49	0.40%	82,975
Mar 3, 2026	73.35	73.35	70.70	72.20	72.20	0.38%	192,955
Mar 2, 2026	74.68	73.79	71.69	71.93	71.93	2.76%	281,210
Feb 27, 2026	70.03	70.13	69.45	70.00	70.00	0.07%	98,632
Feb 26, 2026	69.55	69.95	68.70	69.95	69.95	0.17%	232,269
Feb 25, 2026	70.13	70.30	69.05	69.83	69.83	-0.21%	112,070
Feb 24, 2026	69.70	69.98	68.82	69.98	69.98	-0.07%	74,741
Feb 23, 2026	70.42	70.75	69.22	70.03	70.03	-1.57%	95,853
Feb 20, 2026	71.34	71.65	70.71	71.15	71.15	0.89%	143,419
Feb 19, 2026	69.47	70.56	68.97	70.52	70.52	1.64%	139,713
Feb 18, 2026	67.71	70.14	67.59	69.38	69.38	2.62%	97,446
Feb 17, 2026	67.36	67.61	66.51	67.61	67.61	0.04%	169,088
Feb 16, 2026	67.31	67.75	67.11	67.58	67.58	0.40%	39,308
Feb 13, 2026	75.00	67.53	66.04	67.31	67.31	1.45%	121,576
Feb 12, 2026	67.00	67.82	66.13	66.35	66.35	-1.24%	147,708
Feb 11, 2026	68.71	68.82	66.50	67.18	67.18	-2.52%	181,164
Feb 10, 2026	69.87	70.00	68.80	68.92	68.92	-2.14%	135,159
Feb 9, 2026	69.20	70.43	68.87	70.43	70.43	2.85%	155,770
Feb 6, 2026	66.35	68.48	66.19	68.48	68.48	1.71%	87,108
Feb 5, 2026	68.36	73.45	66.89	67.33	67.33	-2.48%	130,235
Feb 4, 2026	72.49	72.63	69.04	69.04	69.04	-3.76%	171,713
Feb 3, 2026	71.75	71.93	71.39	71.74	71.74	2.34%	70,560
Feb 2, 2026	70.19	70.91	69.90	70.10	70.10	-1.56%	290,828
Jan 30, 2026	75.00	72.39	71.12	71.21	71.21	-1.32%	132,470
Jan 29, 2026	73.95	74.00	71.80	72.16	72.16	-1.73%	173,964
Jan 28, 2026	74.11	74.20	73.10	73.43	73.43	0.14%	230,316
Jan 27, 2026	72.29	73.34	71.95	73.33	73.33	1.71%	128,206
Jan 26, 2026	73.16	73.24	72.03	72.10	72.10	-1.42%	172,810
Jan 23, 2026	72.09	73.18	72.01	73.14	73.14	1.39%	174,595
Jan 22, 2026	72.69	73.49	71.88	72.14	72.14	-1.21%	101,841
Jan 21, 2026	73.64	73.94	72.79	73.02	73.02	-1.75%	321,303
Jan 20, 2026	74.98	74.98	72.81	74.32	74.32	-0.55%	397,609
Jan 19, 2026	74.22	74.99	74.21	74.73	74.73	0.84%	98,993
Jan 16, 2026	73.62	74.20	73.44	74.11	74.11	1.04%	166,105
Jan 15, 2026	73.11	73.49	72.73	73.35	73.35	0.85%	102,293
Jan 14, 2026	72.93	73.06	71.76	72.73	72.73	-0.41%	178,557
Jan 13, 2026	72.94	75.19	72.73	73.03	73.03	0.90%	190,891
Jan 12, 2026	71.66	73.10	71.54	72.38	72.38	1.19%	160,904
Jan 9, 2026	70.18	71.76	70.18	71.53	71.53	2.68%	277,883
Jan 8, 2026	69.07	70.87	68.87	69.66	69.66	1.81%	341,681
Jan 7, 2026	66.81	68.42	66.73	68.42	68.42	3.29%	114,251
Jan 6, 2026	65.99	66.39	65.64	66.24	66.24	1.42%	166,252
Jan 5, 2026	63.14	65.36	63.00	65.31	65.31	5.27%	190,467