LON:DFNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	70.74	70.74	69.78	70.58	70.58	-0.84%	67,276
Apr 8, 2026	71.62	71.63	70.86	71.18	71.18	2.52%	105,992
Apr 7, 2026	70.35	70.39	68.80	69.43	69.43	-0.57%	60,539
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