Future Of European Defence UCITS ETF (LON:NAVY)
London · Delayed Price · Currency is GBP · Price in GBX 840.20
-8.60 (-1.01%)
Last updated: Sep 22, 2026, 3:57 PM GMT
LON:NAVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 851.50 | 845.20 | 840.20 | 840.20 | 840.20 | -1.01% | 1,456 |
| Sep 21, 2026 | 850.30 | 850.30 | 842.23 | 848.80 | 848.80 | 0.95% | 6,754 |
| Sep 18, 2026 | 853.10 | 853.10 | 840.80 | 840.80 | 840.80 | -1.28% | 1,900 |
| Sep 17, 2026 | 852.00 | 852.00 | 852.00 | 851.70 | 851.70 | 1.42% | 4,782 |
| Sep 16, 2026 | 838.58 | 840.00 | 838.30 | 839.80 | 839.80 | 0.85% | 12,321 |
| Sep 15, 2026 | 815.57 | 833.35 | 815.00 | 832.70 | 832.70 | 1.62% | 2,116 |
| Sep 14, 2026 | 823.68 | 826.00 | 819.40 | 819.40 | 819.40 | -0.47% | 16,741 |
| Sep 11, 2026 | 831.30 | 833.30 | 820.70 | 823.25 | 823.25 | -0.43% | 2,522 |
| Sep 10, 2026 | 828.60 | 830.60 | 822.02 | 826.80 | 826.80 | 0.33% | 10,054 |
| Sep 9, 2026 | 834.90 | 823.00 | 823.00 | 824.10 | 824.10 | -2.15% | 22,939 |
| Sep 8, 2026 | 839.20 | 843.46 | 831.20 | 842.20 | 842.20 | 0.51% | 9,557 |
| Sep 7, 2026 | 845.99 | 852.30 | 837.90 | 837.90 | 837.90 | -0.86% | 20,071 |
| Sep 4, 2026 | 852.20 | 843.90 | 843.90 | 845.15 | 845.15 | -0.41% | 3,540 |
| Sep 3, 2026 | 854.50 | 854.80 | 842.20 | 848.60 | 848.60 | -0.82% | 15,963 |
| Sep 2, 2026 | 852.08 | 860.30 | 854.80 | 855.65 | 855.65 | -0.18% | 3,159 |
| Sep 1, 2026 | 873.00 | 875.22 | 854.30 | 857.20 | 857.20 | -3.35% | 10,128 |
| Aug 28, 2026 | 904.80 | 907.20 | 887.49 | 886.90 | 886.90 | -1.33% | 22,422 |
| Aug 27, 2026 | 901.10 | 906.40 | 892.00 | 898.90 | 898.90 | 0.22% | 25,123 |
| Aug 26, 2026 | 887.90 | 903.60 | 887.90 | 896.95 | 896.95 | 0.61% | 6,670 |
| Aug 25, 2026 | 895.00 | 900.06 | 890.32 | 891.50 | 891.50 | 0.43% | 6,510 |
| Aug 24, 2026 | 885.30 | 903.20 | 885.30 | 887.70 | 887.70 | -1.61% | 15,622 |
| Aug 21, 2026 | 908.10 | 904.20 | 901.70 | 902.20 | 902.20 | -0.93% | 10,913 |
| Aug 20, 2026 | 928.00 | 928.00 | 913.22 | 910.70 | 910.70 | -1.46% | 5,323 |
| Aug 19, 2026 | 941.30 | 925.90 | 924.20 | 924.20 | 924.20 | -1.17% | 2,458 |
| Aug 18, 2026 | 950.08 | 946.70 | 939.70 | 935.10 | 935.10 | -1.26% | 8,502 |
| Aug 17, 2026 | 942.70 | 952.70 | 946.30 | 947.00 | 947.00 | -0.32% | 12,781 |
| Aug 14, 2026 | 944.30 | 950.00 | 948.80 | 950.00 | 950.00 | 1.63% | 4,547 |
| Aug 13, 2026 | 944.90 | 952.10 | 934.80 | 934.80 | 934.80 | -0.53% | 10,152 |
| Aug 12, 2026 | 941.30 | 942.87 | 925.20 | 939.80 | 939.80 | 1.62% | 12,863 |
| Aug 11, 2026 | 922.10 | 933.40 | 921.76 | 924.80 | 924.80 | 0.28% | 27,618 |
| Aug 10, 2026 | 919.10 | 924.80 | 914.60 | 922.20 | 922.20 | 0.46% | 19,114 |
| Aug 7, 2026 | 921.00 | 937.30 | 915.00 | 917.95 | 917.95 | 0.10% | 9,331 |
| Aug 6, 2026 | 914.00 | 930.99 | 906.10 | 917.05 | 917.05 | 0.29% | 13,916 |
| Aug 5, 2026 | 924.90 | 926.75 | 914.40 | 914.40 | 914.40 | 0.55% | 18,457 |
| Aug 4, 2026 | 898.30 | 912.37 | 898.30 | 909.40 | 909.40 | 2.32% | 28,423 |
| Aug 3, 2026 | 887.50 | 894.80 | 872.30 | 888.75 | 888.75 | 2.33% | 11,046 |
| Jul 31, 2026 | 869.60 | 882.30 | 868.70 | 868.50 | 868.50 | -1.35% | 10,094 |
| Jul 30, 2026 | 880.40 | 880.40 | 859.10 | 880.40 | 880.40 | 1.30% | 8,075 |
| Jul 29, 2026 | 871.00 | 882.90 | 856.28 | 869.10 | 869.10 | -0.09% | 33,817 |
| Jul 28, 2026 | 870.20 | 878.50 | 858.91 | 869.90 | 869.90 | 1.55% | 8,698 |
| Jul 27, 2026 | 855.00 | 867.96 | 846.29 | 856.60 | 856.60 | 1.59% | 3,717 |
| Jul 24, 2026 | 842.90 | 843.70 | 834.60 | 843.20 | 843.20 | 0.36% | 10,736 |
| Jul 23, 2026 | 840.80 | 849.00 | 833.39 | 840.15 | 840.15 | 1.05% | 5,080 |
| Jul 22, 2026 | 822.10 | 834.00 | 831.40 | 831.40 | 831.40 | 1.86% | 5,632 |
| Jul 21, 2026 | 824.30 | 824.30 | 807.40 | 816.25 | 816.25 | 1.22% | 9,751 |
| Jul 20, 2026 | 811.70 | 814.30 | 804.70 | 806.40 | 806.40 | -0.35% | 6,598 |
| Jul 17, 2026 | 801.80 | 811.00 | 777.80 | 809.20 | 809.20 | 2.14% | 9,906 |
| Jul 16, 2026 | 791.50 | 804.50 | 785.60 | 792.25 | 792.25 | -0.46% | 4,090 |
| Jul 15, 2026 | 796.70 | 797.00 | 795.20 | 795.95 | 795.95 | -0.93% | 12,786 |
| Jul 14, 2026 | 791.70 | 804.60 | 790.48 | 803.40 | 803.40 | -0.06% | 40,924 |