LON:DFNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	60.40	60.90	60.29	60.61	-	1.19%	72,366
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
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