LON:DFNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	60.11	60.25	60.01	60.17	-	-0.15%	39,639
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
Jun 15, 2026	62.51	62.55	61.33	61.49	61.49	-1.27%	66,911
Jun 12, 2026	62.92	63.16	61.77	62.28	62.28	0.99%	82,208
Jun 11, 2026	60.50	61.72	60.41	61.67	61.67	1.58%	73,412
Jun 10, 2026	60.83	61.37	60.25	60.71	60.71	1.12%	237,224
Jun 9, 2026	61.11	61.73	60.01	60.04	60.04	-1.69%	87,515
Jun 8, 2026	61.39	61.85	60.58	61.07	61.07	-1.36%	135,143
Jun 5, 2026	62.78	63.19	61.76	61.91	61.91	-2.03%	76,617
Jun 4, 2026	62.29	63.26	62.28	63.19	63.19	0.49%	88,920
Jun 3, 2026	63.97	63.98	62.64	62.88	62.88	-1.80%	92,583
Jun 2, 2026	64.72	64.89	63.99	64.03	64.03	-2.00%	52,749
Jun 1, 2026	66.66	66.66	64.55	65.34	65.34	-1.76%	61,866
May 29, 2026	66.79	66.81	65.60	66.51	66.51	-0.48%	61,608
May 28, 2026	64.16	66.92	64.03	66.83	66.83	4.37%	130,785
May 27, 2026	64.61	64.86	63.86	64.03	64.03	-1.08%	84,181
May 26, 2026	63.70	64.88	63.55	64.73	64.73	2.28%	101,865
May 25, 2026	63.29	63.29	63.29	63.29	63.29	0.49%	4,272
May 22, 2026	62.76	63.33	62.41	62.98	62.98	1.45%	96,857
May 21, 2026	62.29	62.89	61.94	62.08	62.08	-0.69%	75,908
May 20, 2026	61.32	62.55	61.31	62.51	62.51	1.94%	73,965
May 19, 2026	61.24	62.05	61.09	61.32	61.32	0.74%	106,393
May 18, 2026	60.01	61.42	60.01	60.87	60.87	0.21%	113,400
May 15, 2026	61.56	61.84	60.53	60.74	60.74	-2.58%	108,475
May 14, 2026	61.92	62.38	61.69	62.35	62.35	1.09%	95,370
May 13, 2026	62.48	62.56	60.80	61.68	61.68	-0.06%	85,978
May 12, 2026	62.41	62.58	61.68	61.72	61.72	-2.03%	130,609
May 11, 2026	63.06	63.18	62.25	63.00	63.00	-0.36%	529,688
May 8, 2026	64.35	64.35	63.01	63.23	63.23	-1.63%	172,658
May 7, 2026	65.52	65.54	63.71	64.28	64.28	-2.32%	359,389
May 6, 2026	66.05	66.23	65.00	65.81	65.81	-0.38%	135,948
May 5, 2026	66.24	66.96	65.65	66.06	66.06	-0.30%	126,673
May 1, 2026	66.18	66.78	66.03	66.26	66.26	0.98%	57,021
Apr 30, 2026	64.17	65.62	64.01	65.62	65.62	1.72%	61,346
Apr 29, 2026	65.40	65.56	64.22	64.51	64.51	-0.37%	89,884
Apr 28, 2026	65.26	65.33	64.58	64.75	64.75	-1.08%	71,585
Apr 27, 2026	65.73	66.21	65.45	65.46	65.46	-0.89%	308,255
Apr 24, 2026	67.23	67.39	65.70	66.05	66.05	-2.34%	110,133
Apr 23, 2026	67.71	67.85	67.20	67.63	67.63	-0.49%	38,588
Apr 22, 2026	68.95	69.00	67.91	67.96	67.96	-0.29%	51,239
Apr 21, 2026	69.69	69.69	68.12	68.16	68.16	-2.32%	78,087
Apr 20, 2026	69.28	70.21	69.20	69.78	69.78	-1.13%	80,856
Apr 17, 2026	69.78	71.30	69.72	70.58	70.58	0.37%	40,248
Apr 16, 2026	70.77	70.89	69.97	70.32	70.32	-0.03%	94,113
Apr 15, 2026	70.00	70.61	69.78	70.34	70.34	-0.26%	163,089
Apr 14, 2026	70.26	70.69	70.03	70.52	70.52	0.87%	129,690
Apr 13, 2026	68.34	70.11	68.34	69.91	69.91	1.25%	21,348
Apr 10, 2026	69.80	69.84	68.17	69.05	69.05	-2.17%	81,262