Invesco Defence Innovation UCITS ETF (LON:DFNX)
London · Delayed Price · Currency is GBP · Price in GBX 733.10
-7.10 (-0.96%)
Last updated: Sep 22, 2026, 4:28 PM GMT
LON:DFNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 737.70 | 737.70 | 733.10 | 733.10 | 733.10 | -0.84% | 21,969 |
| Sep 21, 2026 | 732.69 | 739.30 | 732.60 | 739.30 | 739.30 | 2.16% | 31,483 |
| Sep 18, 2026 | 736.83 | 734.50 | 723.70 | 723.70 | 723.70 | -1.26% | 19,011 |
| Sep 17, 2026 | 732.20 | 737.60 | 731.90 | 732.90 | 732.90 | 1.05% | 21,065 |
| Sep 16, 2026 | 720.91 | 721.60 | 721.50 | 725.30 | 725.30 | 2.18% | 18,786 |
| Sep 15, 2026 | 710.30 | 715.60 | 708.80 | 709.85 | 709.85 | -0.93% | 21,593 |
| Sep 14, 2026 | 720.49 | 716.90 | 713.00 | 716.50 | 716.50 | -0.25% | 26,659 |
| Sep 11, 2026 | 718.10 | 723.80 | 716.10 | 718.30 | 718.30 | -0.03% | 13,801 |
| Sep 10, 2026 | 720.20 | 724.00 | 692.70 | 718.50 | 718.50 | -0.03% | 17,085 |
| Sep 9, 2026 | 734.00 | 734.00 | 718.60 | 718.70 | 718.70 | -2.65% | 10,774 |
| Sep 8, 2026 | 729.14 | 738.30 | 738.30 | 738.30 | 738.30 | 1.28% | 9,566 |
| Sep 7, 2026 | 730.20 | 736.00 | 726.80 | 729.00 | 729.00 | -0.34% | 24,539 |
| Sep 4, 2026 | 731.50 | 737.60 | 727.80 | 731.50 | 731.50 | 0.41% | 16,332 |
| Sep 3, 2026 | 728.73 | 734.10 | 725.42 | 728.50 | 728.50 | 0.16% | 14,413 |
| Sep 2, 2026 | 732.60 | 732.60 | 726.50 | 727.35 | 727.35 | -0.57% | 20,104 |
| Sep 1, 2026 | 742.90 | 745.20 | 731.05 | 731.55 | 731.55 | -3.01% | 40,574 |
| Aug 28, 2026 | 763.60 | 766.10 | 754.50 | 754.25 | 754.25 | -0.83% | 5,471 |
| Aug 27, 2026 | 764.70 | 765.60 | 755.80 | 760.60 | 760.60 | 0.66% | 13,814 |
| Aug 26, 2026 | 758.39 | 759.10 | 752.00 | 755.60 | 755.60 | 0.01% | 10,349 |
| Aug 25, 2026 | 758.40 | 764.41 | 754.00 | 755.50 | 755.50 | 0.04% | 10,741 |
| Aug 24, 2026 | 768.73 | 771.30 | 754.20 | 755.20 | 755.20 | -2.07% | 26,055 |
| Aug 21, 2026 | 772.94 | 771.50 | 769.90 | 771.20 | 771.20 | -0.53% | 48,517 |
| Aug 20, 2026 | 816.30 | 816.30 | 775.30 | 775.30 | 775.30 | -2.82% | 18,704 |
| Aug 19, 2026 | 808.00 | 811.50 | 797.80 | 797.80 | 797.80 | -1.77% | 35,842 |
| Aug 18, 2026 | 826.50 | 823.00 | 812.20 | 812.20 | 812.20 | -1.62% | 36,058 |
| Aug 17, 2026 | 834.00 | 833.80 | 825.60 | 825.60 | 825.60 | -0.05% | 39,330 |
| Aug 14, 2026 | 824.70 | 830.30 | 826.00 | 826.00 | 826.00 | 0.44% | 45,021 |
| Aug 13, 2026 | 829.20 | 830.90 | 821.40 | 822.40 | 822.40 | -0.02% | 54,131 |
| Aug 12, 2026 | 824.70 | 828.80 | 821.40 | 822.60 | 822.60 | 0.71% | 30,562 |
| Aug 11, 2026 | 815.50 | 824.60 | 812.00 | 816.80 | 816.80 | 0.01% | 25,403 |
| Aug 10, 2026 | 811.40 | 819.20 | 810.30 | 816.70 | 816.70 | 1.55% | 11,421 |
| Aug 7, 2026 | 803.00 | 812.60 | 700.00 | 804.20 | 804.20 | -0.33% | 19,162 |
| Aug 6, 2026 | 796.60 | 808.90 | 807.20 | 806.85 | 806.85 | 1.84% | 16,571 |
| Aug 5, 2026 | 800.30 | 814.80 | 791.90 | 792.30 | 792.30 | 0.16% | 42,844 |
| Aug 4, 2026 | 779.50 | 792.77 | 776.80 | 791.00 | 791.00 | 3.50% | 32,844 |
| Aug 3, 2026 | 755.10 | 768.00 | 745.30 | 764.25 | 764.25 | 3.50% | 28,079 |
| Jul 31, 2026 | 746.20 | 747.20 | 738.10 | 738.40 | 738.40 | 1.29% | 22,592 |
| Jul 30, 2026 | 721.90 | 736.20 | 721.90 | 729.00 | 729.00 | -0.98% | 19,068 |
| Jul 29, 2026 | 761.30 | 766.10 | 735.90 | 736.20 | 736.20 | -2.61% | 16,888 |
| Jul 28, 2026 | 763.30 | 766.30 | 750.50 | 755.90 | 755.90 | 0.12% | 16,994 |
| Jul 27, 2026 | 767.52 | 762.90 | 755.00 | 755.00 | 755.00 | 0.09% | 13,919 |
| Jul 24, 2026 | 756.56 | 759.90 | 753.70 | 754.30 | 754.30 | -0.41% | 18,146 |
| Jul 23, 2026 | 746.17 | 766.40 | 743.90 | 757.40 | 757.40 | 1.13% | 23,400 |
| Jul 22, 2026 | 741.33 | 748.90 | 737.00 | 748.90 | 748.90 | 1.64% | 15,010 |
| Jul 21, 2026 | 726.70 | 738.20 | 716.00 | 736.80 | 736.80 | 2.12% | 23,389 |
| Jul 20, 2026 | 722.50 | 724.50 | 717.10 | 721.50 | 721.50 | 0.36% | 29,887 |
| Jul 17, 2026 | 717.00 | 723.60 | 706.02 | 718.90 | 718.90 | -0.65% | 16,532 |
| Jul 16, 2026 | 729.00 | 730.00 | 723.60 | 723.60 | 723.60 | -1.54% | 13,358 |
| Jul 15, 2026 | 740.60 | 747.60 | 734.60 | 734.90 | 734.90 | -1.14% | 18,300 |
| Jul 14, 2026 | 732.00 | 744.32 | 730.00 | 743.40 | 743.40 | 0.31% | 22,665 |