LON:DFNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	61.38	62.21	61.24	62.04	62.04	1.51%	21,273
Dec 31, 2025	61.06	61.20	60.99	61.12	61.12	-0.67%	11,814
Dec 30, 2025	61.18	61.58	61.14	61.53	61.53	0.29%	103,592
Dec 29, 2025	61.58	61.77	61.07	61.35	61.35	-0.94%	84,606
Dec 24, 2025	61.84	62.39	61.80	61.93	61.93	0.19%	4,222
Dec 23, 2025	61.93	62.16	61.62	61.81	61.81	0.62%	484,524
Dec 22, 2025	60.76	61.48	60.60	61.43	61.43	1.67%	107,245
Dec 19, 2025	59.62	60.43	59.50	60.42	60.42	1.09%	322,035
Dec 18, 2025	58.85	59.80	58.57	59.77	59.77	1.56%	71,552
Dec 17, 2025	59.11	59.77	58.85	58.85	58.85	-0.37%	89,198
Dec 16, 2025	59.28	60.77	58.36	59.07	59.07	-1.99%	94,456
Dec 15, 2025	60.30	60.64	60.17	60.27	60.27	0.22%	44,351
Dec 12, 2025	60.94	61.17	60.14	60.14	60.14	-0.36%	105,703
Dec 11, 2025	59.92	60.52	59.87	60.36	60.36	0.67%	64,919
Dec 10, 2025	59.89	59.96	59.41	59.96	59.96	-1.12%	61,554
Dec 9, 2025	59.80	60.77	59.80	60.64	60.64	2.04%	107,432
Dec 8, 2025	59.44	59.73	59.10	59.43	59.43	1.59%	48,569
Dec 5, 2025	59.49	59.61	58.50	58.50	58.50	-1.18%	36,283
Dec 4, 2025	58.19	59.31	58.00	59.20	59.20	2.35%	34,944
Dec 3, 2025	57.90	59.70	57.52	57.84	57.84	1.00%	250,940
Dec 2, 2025	56.84	57.58	56.77	57.27	57.27	-0.05%	85,880
Dec 1, 2025	57.74	57.82	57.24	57.30	57.30	-1.78%	93,738
Nov 28, 2025	58.42	58.43	57.99	58.34	58.34	0.02%	60,116
Nov 27, 2025	58.27	58.42	58.15	58.33	58.33	-0.02%	56,140
Nov 26, 2025	58.30	58.39	57.84	58.34	58.34	1.23%	180,724
Nov 25, 2025	57.14	57.63	56.85	57.63	57.63	1.12%	135,359
Nov 24, 2025	56.63	57.05	56.08	56.99	56.99	0.55%	251,668
Nov 21, 2025	56.98	57.44	56.20	56.68	56.68	-3.29%	185,458
Nov 20, 2025	59.01	59.86	58.61	58.61	58.61	0.38%	113,442
Nov 19, 2025	59.39	59.58	58.39	58.39	58.39	-2.00%	315,371
Nov 18, 2025	59.61	61.46	59.24	59.58	59.58	-1.85%	82,178
Nov 17, 2025	60.87	61.36	60.55	60.70	60.70	0.18%	60,405