LON:DFNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	57.57	58.47	57.57	57.85	57.85	1.99%	123,773
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
Sep 4, 2026	60.91	60.99	60.23	60.31	60.31	-0.25%	39,191
Sep 3, 2026	60.29	60.91	60.00	60.46	60.46	0.48%	66,558
Sep 2, 2026	61.00	61.09	60.17	60.17	60.17	-1.94%	292,125
Sep 1, 2026	62.16	62.16	61.30	61.36	61.36	-3.29%	45,390
Aug 28, 2026	64.22	64.30	63.40	63.45	63.45	-0.72%	23,472
Aug 27, 2026	63.67	63.92	63.40	63.91	63.91	1.41%	54,783
Aug 26, 2026	62.98	63.38	62.51	63.02	63.02	-0.19%	64,708
Aug 25, 2026	63.66	63.83	62.85	63.14	63.14	-0.61%	18,896
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