LON:DFNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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