LON:DFNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	64.64	64.66	63.22	63.53	63.53	-1.63%	22,012
Aug 21, 2026	64.71	64.84	64.37	64.58	64.58	-1.06%	41,400
Aug 20, 2026	66.53	66.53	65.27	65.27	65.27	-2.04%	30,871
Aug 19, 2026	67.10	67.39	66.47	66.63	66.63	-0.67%	52,525
Aug 18, 2026	67.34	67.54	66.77	67.08	67.08	-1.32%	36,379
Aug 17, 2026	68.27	68.41	67.95	67.98	67.98	-0.07%	83,725
Aug 14, 2026	67.77	68.45	67.77	68.03	68.03	1.27%	39,776
Aug 13, 2026	67.67	68.24	67.18	67.18	67.18	0.18%	68,592
Aug 12, 2026	67.09	67.81	67.06	67.06	67.06	0.55%	54,292
Aug 11, 2026	66.91	67.25	66.33	66.69	66.69	-0.92%	120,062
Aug 10, 2026	66.76	67.45	66.31	67.31	67.31	1.85%	54,294
Aug 7, 2026	65.77	66.39	65.62	66.09	66.09	0.84%	87,327
Aug 6, 2026	64.35	65.93	64.35	65.54	65.54	1.46%	43,673
Aug 5, 2026	64.88	65.65	64.49	64.60	64.60	0.67%	165,504
Aug 4, 2026	62.53	64.18	62.53	64.17	64.17	5.68%	48,455
Aug 3, 2026	60.24	61.06	60.00	60.72	60.72	2.93%	43,423
Jul 31, 2026	59.46	60.00	58.67	58.99	58.99	0.70%	35,906
Jul 30, 2026	58.36	58.94	58.16	58.58	58.58	-0.24%	43,278
Jul 29, 2026	60.02	60.37	58.36	58.72	58.72	-2.59%	84,925
Jul 28, 2026	60.40	60.90	59.60	60.28	60.28	0.63%	54,782
Jul 27, 2026	60.15	60.64	59.60	59.90	59.90	-0.86%	46,321
Jul 24, 2026	60.15	60.52	59.88	60.42	60.42	1.12%	245,738
Jul 23, 2026	58.90	60.53	58.85	59.75	59.75	2.19%	81,657
Jul 22, 2026	57.87	58.72	57.78	58.47	58.47	0.91%	82,321
Jul 21, 2026	57.51	58.05	57.12	57.94	57.94	0.92%	74,782
Jul 20, 2026	57.13	57.69	56.92	57.41	57.41	0.26%	63,808
Jul 17, 2026	56.38	57.71	56.27	57.26	57.26	0.07%	42,131
Jul 16, 2026	57.84	57.86	56.89	57.22	57.22	-0.76%	47,458
Jul 15, 2026	57.75	58.21	57.46	57.66	57.66	-0.47%	96,916
Jul 14, 2026	56.89	58.01	56.60	57.93	57.93	-0.02%	53,878
Jul 13, 2026	58.09	58.26	57.64	57.94	57.94	-0.92%	74,611
Jul 10, 2026	59.90	59.90	58.24	58.48	58.48	-0.86%	49,561
Jul 9, 2026	60.07	60.17	58.81	58.99	58.99	-1.32%	112,743
Jul 8, 2026	61.03	61.10	59.70	59.78	59.78	-2.46%	86,943
Jul 7, 2026	62.50	62.94	61.00	61.29	61.29	-1.79%	53,093
Jul 6, 2026	61.67	62.59	61.55	62.41	62.41	1.31%	63,703
Jul 3, 2026	61.66	61.97	61.37	61.60	61.60	0.16%	25,029
Jul 2, 2026	59.03	62.10	59.02	61.50	61.50	3.45%	123,008
Jul 1, 2026	57.93	59.84	57.66	59.45	59.45	4.01%	62,704
Jun 30, 2026	56.67	57.53	56.38	57.16	57.16	1.64%	147,069
Jun 29, 2026	56.11	56.70	56.00	56.24	56.24	0.57%	59,382
Jun 26, 2026	55.32	55.92	54.81	55.92	55.92	0.16%	246,418
Jun 25, 2026	56.82	56.98	55.79	55.83	55.83	-2.75%	103,762
Jun 24, 2026	58.25	58.25	57.24	57.41	57.41	-1.32%	168,963
Jun 23, 2026	57.69	58.55	57.63	58.18	58.18	-0.63%	295,726
Jun 22, 2026	59.93	60.12	58.29	58.55	58.55	-2.66%	183,995
Jun 19, 2026	60.08	60.34	60.00	60.15	60.15	-0.18%	70,118
Jun 18, 2026	61.87	61.87	59.93	60.26	60.26	-3.58%	186,344
Jun 17, 2026	61.98	62.50	61.60	62.50	62.50	1.54%	105,516
Jun 16, 2026	62.05	62.42	61.31	61.55	61.55	0.10%	57,807