LON:DFNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	68.16	70.39	67.74	69.83	69.83	0.75%	82,547
Apr 1, 2026	67.70	69.38	66.69	69.31	69.31	6.53%	126,924
Mar 31, 2026	63.71	66.04	63.41	65.06	65.06	0.15%	91,019
Mar 30, 2026	65.77	65.94	64.41	64.96	64.96	-1.35%	106,136
Mar 27, 2026	67.40	67.51	65.85	65.85	65.85	-3.10%	87,300
Mar 26, 2026	69.65	69.65	67.93	67.96	67.96	-3.16%	94,923
Mar 25, 2026	70.02	70.81	69.67	70.18	70.18	2.15%	113,195
Mar 24, 2026	69.82	69.84	68.34	68.70	68.70	-1.42%	138,447
Mar 23, 2026	68.91	72.49	67.21	69.69	69.69	-0.21%	216,564
Mar 20, 2026	71.76	71.95	69.34	69.84	69.84	-2.01%	445,740
Mar 19, 2026	71.83	71.96	70.34	71.27	71.27	-1.74%	146,648
Mar 18, 2026	73.07	73.42	72.24	72.53	72.53	-0.07%	150,567
Mar 17, 2026	71.29	72.66	71.00	72.58	72.58	1.28%	61,513
Mar 16, 2026	72.00	72.41	71.20	71.66	71.66	0.52%	70,382
Mar 13, 2026	71.59	72.64	70.73	71.29	71.29	-1.11%	97,229
Mar 12, 2026	71.80	72.81	71.16	72.09	72.09	0.97%	71,557
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	72.73	70.54	72.51	72.51	3.09%	114,855
Mar 5, 2026	73.89	73.89	70.06	70.34	70.34	-2.97%	190,182
Mar 4, 2026	70.65	73.30	70.22	72.49	72.49	0.40%	314,403
Mar 3, 2026	73.35	73.35	70.68	72.20	72.20	0.38%	207,709
Mar 2, 2026	72.44	74.68	71.69	71.93	71.93	2.76%	319,613
Feb 27, 2026	70.03	70.13	69.45	70.00	70.00	0.07%	103,848
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%	129,516
Feb 24, 2026	69.70	69.98	68.82	69.98	69.98	-0.07%	83,993
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	70.67	68.97	70.52	70.52	1.64%	146,720
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%	183,186
Feb 16, 2026	67.31	67.75	67.11	67.58	67.58	0.40%	39,308
Feb 13, 2026	66.06	75.00	66.04	67.31	67.31	1.45%	129,334
Feb 12, 2026	67.00	67.82	66.13	66.35	66.35	-1.24%	155,034
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	70.44	68.87	70.43	70.43	2.85%	161,546
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	71.97	71.32	71.74	71.74	2.34%	74,668
Feb 2, 2026	70.19	70.94	69.90	70.10	70.10	-1.56%	294,248
Jan 30, 2026	71.95	75.00	71.12	71.21	71.21	-1.32%	143,690
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%	247,163
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