LON:DFNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	55.50	55.57	54.66	54.79	54.79	-1.77%	81,161
Nov 12, 2026	56.68	56.76	55.55	55.78	55.78	-1.80%	71,990
Nov 11, 2026	57.71	57.78	56.43	56.80	56.80	0.02%	57,194
Nov 10, 2026	56.90	57.17	56.46	56.79	56.79	0.48%	66,221
Nov 9, 2026	54.16	56.56	54.10	56.52	56.52	5.25%	108,208
Nov 6, 2026	53.41	53.80	52.73	53.70	53.70	-1.47%	103,248
Nov 5, 2026	55.79	56.38	52.86	54.50	54.50	-3.27%	133,307
Nov 4, 2026	58.01	58.08	56.19	56.34	56.34	-3.71%	88,121
Nov 3, 2026	57.90	58.81	57.56	58.51	58.51	-0.26%	34,364
Nov 2, 2026	58.87	59.31	58.53	58.66	58.66	-0.19%	56,669
Oct 30, 2026	59.40	59.46	58.66	58.77	58.77	-1.79%	52,886
Oct 29, 2026	58.36	59.91	58.35	59.84	59.84	2.73%	123,839
Oct 28, 2026	58.34	58.40	58.09	58.25	58.25	-0.21%	57,192
Oct 27, 2026	58.00	58.48	57.87	58.37	58.37	0.45%	52,904
Oct 26, 2026	56.75	58.15	56.47	58.11	58.11	2.36%	59,860
Oct 23, 2026	57.08	57.08	55.90	56.77	56.77	-0.30%	39,421
Oct 22, 2026	56.94	57.71	56.75	56.94	56.94	-0.49%	61,505
Oct 21, 2026	57.21	57.65	57.01	57.22	57.22	0.35%	31,983
Oct 20, 2026	57.30	57.95	56.87	57.02	57.02	-1.83%	88,053
Oct 19, 2026	58.18	58.23	57.46	58.08	58.08	0.40%	71,176
Oct 16, 2026	57.57	58.47	57.57	57.85	57.85	1.99%	120,930
Oct 15, 2026	56.01	56.88	55.70	56.72	56.72	1.05%	145,707
Oct 14, 2026	56.29	56.80	56.13	56.13	56.13	0.48%	89,769
Oct 13, 2026	56.64	56.73	55.86	55.86	55.86	-1.52%	115,163
Oct 12, 2026	56.65	57.01	56.65	56.72	56.72	0.04%	48,141
Oct 9, 2026	56.28	56.70	56.09	56.70	56.70	1.85%	96,871
Oct 8, 2026	55.50	56.17	55.34	55.67	55.67	-0.48%	69,989
Oct 7, 2026	57.46	57.66	55.94	55.94	55.94	-3.58%	97,499
Oct 6, 2026	58.47	58.54	57.64	58.02	58.02	-1.63%	107,634
Oct 5, 2026	58.31	59.05	58.25	58.98	58.98	0.68%	122,625
Oct 2, 2026	58.44	59.10	58.44	58.58	58.58	0.97%	107,549
Oct 1, 2026	58.08	58.60	58.02	58.02	58.02	-0.85%	82,872
Sep 30, 2026	58.37	58.74	58.27	58.52	58.52	0.77%	48,900
Sep 29, 2026	58.21	58.78	58.01	58.07	58.07	-1.21%	39,684
Sep 28, 2026	59.27	59.30	58.73	58.78	58.78	-0.93%	22,716
Sep 25, 2026	59.60	59.81	59.15	59.33	59.33	0.15%	140,576
Sep 24, 2026	59.74	59.74	59.15	59.24	59.24	-1.66%	49,477
Sep 23, 2026	59.74	60.43	59.61	60.24	60.24	0.72%	60,453
Sep 22, 2026	60.53	60.92	59.57	59.81	59.81	-1.22%	33,710
Sep 21, 2026	60.29	60.66	60.13	60.55	60.55	1.07%	34,679
Sep 18, 2026	60.59	60.70	59.79	59.91	59.91	-0.94%	68,654
Sep 17, 2026	60.58	60.97	60.38	60.48	60.48	0.99%	51,200
Sep 16, 2026	59.84	60.08	59.56	59.89	59.89	0.89%	49,952
Sep 15, 2026	59.03	59.66	58.96	59.36	59.36	-0.52%	34,771
Sep 14, 2026	59.19	59.67	59.09	59.67	59.67	0.95%	116,189
Sep 11, 2026	59.47	59.77	58.95	59.11	59.11	-0.45%	32,735
Sep 10, 2026	59.44	59.59	58.95	59.38	59.38	-0.03%	121,943
Sep 9, 2026	60.06	60.06	59.27	59.40	59.40	-1.48%	37,509
Sep 8, 2026	59.84	60.36	59.63	60.29	60.29	0.68%	36,798
Sep 7, 2026	60.31	60.41	59.88	59.88	59.88	-0.71%	19,537