Defence Holdings Plc ALRT
LSE · United Kingdom · Electronic Technology
GBp 0.7400-0.08 (-10.30%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 0.74 | -10.30% | GBp 0.80 | GBp 0.85 | GBp 0.70 | 25.41M |
| 2026-09-30 | GBp 0.82 | -1.79% | GBp 0.82 | GBp 0.85 | GBp 0.80 | 10.20M |
| 2026-09-29 | GBp 0.84 | -3.11% | GBp 0.82 | GBp 0.85 | GBp 0.80 | 9.09M |
| 2026-09-28 | GBp 0.87 | +1.88% | GBp 0.82 | GBp 0.87 | GBp 0.80 | 6.16M |
| 2026-09-25 | GBp 0.85 | -2.74% | GBp 0.88 | GBp 0.92 | GBp 0.80 | 9.37M |
| 2026-09-24 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.90 | GBp 0.85 | 3.70M |
| 2026-09-23 | GBp 0.88 | +0.57% | GBp 0.88 | GBp 0.90 | GBp 0.85 | 4.25M |
| 2026-09-22 | GBp 0.87 | 0.00% | GBp 0.88 | GBp 0.90 | GBp 0.85 | 3.27M |
| 2026-09-21 | GBp 0.87 | -8.42% | GBp 0.88 | GBp 0.90 | GBp 0.85 | 11.11M |
| 2026-09-18 | GBp 0.95 | +8.57% | GBp 0.90 | GBp 1.00 | GBp 0.85 | 14.93M |
| 2026-09-17 | GBp 0.88 | -2.78% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 8.08M |
| 2026-09-16 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 7.55M |
| 2026-09-15 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 7.36M |
| 2026-09-14 | GBp 0.90 | -2.70% | GBp 0.93 | GBp 0.97 | GBp 0.85 | 11.57M |
| 2026-09-11 | GBp 0.93 | -5.61% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 73.79M |
| 2026-09-10 | GBp 0.98 | +3.16% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 25.31M |
| 2026-09-09 | GBp 0.95 | +2.15% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 16.45M |
| 2026-09-08 | GBp 0.93 | +9.41% | GBp 0.85 | GBp 1.00 | GBp 0.80 | 40.30M |
| 2026-09-07 | GBp 0.85 | -1.16% | GBp 0.85 | GBp 0.92 | GBp 0.80 | 10.40M |
| 2026-09-04 | GBp 0.86 | +4.24% | GBp 0.82 | GBp 0.90 | GBp 0.80 | 12.39M |
| 2026-09-03 | GBp 0.82 | -8.33% | GBp 0.85 | GBp 0.90 | GBp 0.80 | 7.71M |
| 2026-09-02 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.96 | GBp 0.80 | 5.37M |
| 2026-09-01 | GBp 0.90 | +5.88% | GBp 0.85 | GBp 0.95 | GBp 0.80 | 8.96M |
| 2026-08-28 | GBp 0.85 | +6.25% | GBp 0.80 | GBp 0.90 | GBp 0.75 | 10.65M |
| 2026-08-27 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.86 | GBp 0.75 | 3.98M |
| 2026-08-26 | GBp 0.80 | -1.23% | GBp 0.80 | GBp 0.85 | GBp 0.75 | 5.43M |
| 2026-08-25 | GBp 0.81 | -4.71% | GBp 0.85 | GBp 0.85 | GBp 0.75 | 10.20M |
| 2026-08-24 | GBp 0.85 | -1.73% | GBp 0.85 | GBp 0.90 | GBp 0.80 | 16.18M |
| 2026-08-21 | GBp 0.87 | 0.00% | GBp 0.85 | GBp 0.90 | GBp 0.80 | 21.56M |
| 2026-08-20 | GBp 0.87 | +1.76% | GBp 0.85 | GBp 0.90 | GBp 0.80 | 13.81M |
| 2026-08-19 | GBp 0.85 | +13.33% | GBp 0.85 | GBp 0.90 | GBp 0.75 | 62.88M |
| 2026-08-18 | GBp 0.75 | -6.25% | GBp 0.80 | GBp 0.85 | GBp 0.70 | 35.34M |
| 2026-08-17 | GBp 0.80 | -21.95% | GBp 1.00 | GBp 1.00 | GBp 0.75 | 129.34M |
| 2026-08-14 | GBp 1.02 | -0.49% | GBp 1.02 | GBp 1.05 | GBp 1.00 | 5.72M |
| 2026-08-13 | GBp 1.03 | +0.49% | GBp 1.02 | GBp 1.05 | GBp 1.00 | 6.72M |
| 2026-08-12 | GBp 1.02 | -3.30% | GBp 1.08 | GBp 1.10 | GBp 1.00 | 5.32M |
| 2026-08-11 | GBp 1.06 | -1.85% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 11.73M |
| 2026-08-10 | GBp 1.08 | +0.47% | GBp 1.08 | GBp 1.12 | GBp 1.00 | 8.12M |
| 2026-08-07 | GBp 1.08 | -0.46% | GBp 1.08 | GBp 1.12 | GBp 1.05 | 6.94M |
| 2026-08-06 | GBp 1.08 | +2.86% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 9.61M |
| 2026-08-05 | GBp 1.05 | -0.94% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 18.80M |
| 2026-08-04 | GBp 1.06 | -1.85% | GBp 1.08 | GBp 1.10 | GBp 1.00 | 58.96M |
| 2026-08-03 | GBp 1.08 | 0.00% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 17.41M |
| 2026-07-31 | GBp 1.08 | -0.92% | GBp 1.10 | GBp 1.15 | GBp 1.00 | 15.13M |
| 2026-07-30 | GBp 1.09 | -2.68% | GBp 1.10 | GBp 1.15 | GBp 1.00 | 19.98M |
| 2026-07-29 | GBp 1.12 | -4.60% | GBp 1.10 | GBp 1.15 | GBp 1.05 | 15.02M |
| 2026-07-28 | GBp 1.17 | -0.51% | GBp 1.15 | GBp 1.20 | GBp 1.05 | 22.19M |
| 2026-07-27 | GBp 1.18 | +5.36% | GBp 1.10 | GBp 1.20 | GBp 1.05 | 13.40M |
| 2026-07-24 | GBp 1.12 | +3.70% | GBp 1.10 | GBp 1.15 | GBp 1.05 | 16.46M |
| 2026-07-23 | GBp 1.08 | -1.82% | GBp 1.15 | GBp 1.20 | GBp 1.05 | 17.44M |
| 2026-07-22 | GBp 1.10 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.10 | 4.04M |
| 2026-07-21 | GBp 1.10 | +2.42% | GBp 1.13 | GBp 1.20 | GBp 1.10 | 17.16M |
| 2026-07-20 | GBp 1.07 | -6.61% | GBp 1.15 | GBp 1.20 | GBp 1.05 | 9.60M |
| 2026-07-17 | GBp 1.15 | -4.17% | GBp 1.15 | GBp 1.20 | GBp 1.10 | 10.59M |
| 2026-07-16 | GBp 1.20 | +2.13% | GBp 1.17 | GBp 1.20 | GBp 1.10 | 8.33M |
| 2026-07-15 | GBp 1.17 | -1.26% | GBp 1.17 | GBp 1.20 | GBp 1.15 | 5.45M |
| 2026-07-14 | GBp 1.19 | -2.78% | GBp 1.20 | GBp 1.25 | GBp 1.10 | 8.85M |
| 2026-07-13 | GBp 1.22 | +8.80% | GBp 1.13 | GBp 1.25 | GBp 1.10 | 15.38M |
| 2026-07-10 | GBp 1.13 | -4.66% | GBp 1.10 | GBp 1.15 | GBp 1.05 | 8.55M |
| 2026-07-09 | GBp 1.18 | +3.51% | GBp 1.13 | GBp 1.20 | GBp 1.05 | 14.79M |
| 2026-07-08 | GBp 1.14 | -0.87% | GBp 1.15 | GBp 1.20 | GBp 1.05 | 71.77M |
| 2026-07-07 | GBp 1.15 | -6.50% | GBp 1.23 | GBp 1.25 | GBp 1.10 | 23.95M |
| 2026-07-06 | GBp 1.23 | -2.38% | GBp 1.25 | GBp 1.30 | GBp 1.20 | 18.83M |
| 2026-07-03 | GBp 1.26 | 0.00% | GBp 1.20 | GBp 1.35 | GBp 1.15 | 34.81M |
| 2026-07-02 | GBp 1.26 | +0.80% | GBp 1.25 | GBp 1.30 | GBp 1.15 | 26.29M |
| 2026-07-01 | GBp 1.25 | -2.80% | GBp 1.25 | GBp 1.35 | GBp 1.20 | 17.60M |
| 2026-06-30 | GBp 1.29 | +16.91% | GBp 1.15 | GBp 1.35 | GBp 1.10 | 90.03M |
| 2026-06-29 | GBp 1.10 | -5.98% | GBp 1.15 | GBp 1.22 | GBp 1.10 | 20.04M |
| 2026-06-26 | GBp 1.17 | -4.10% | GBp 1.02 | GBp 1.20 | GBp 1.00 | 79.83M |
| 2026-06-25 | GBp 1.22 | -7.99% | GBp 1.17 | GBp 1.25 | GBp 1.10 | 23.67M |
| 2026-06-24 | GBp 1.33 | +8.69% | GBp 1.20 | GBp 1.33 | GBp 1.15 | 9.78M |
| 2026-06-23 | GBp 1.22 | -9.63% | GBp 1.35 | GBp 1.40 | GBp 1.15 | 20.07M |
| 2026-06-22 | GBp 1.35 | -8.78% | GBp 1.42 | GBp 1.53 | GBp 1.30 | 18.56M |
| 2026-06-19 | GBp 1.48 | -5.13% | GBp 1.50 | GBp 1.55 | GBp 1.35 | 20.53M |
| 2026-06-18 | GBp 1.56 | -8.24% | GBp 1.65 | GBp 1.70 | GBp 1.45 | 17.17M |
| 2026-06-17 | GBp 1.70 | -1.96% | GBp 1.65 | GBp 1.75 | GBp 1.50 | 31.05M |
| 2026-06-16 | GBp 1.73 | +11.87% | GBp 1.58 | GBp 1.73 | GBp 1.50 | 19.66M |
| 2026-06-15 | GBp 1.55 | +1.31% | GBp 1.50 | GBp 1.85 | GBp 1.48 | 56.39M |
| 2026-06-12 | GBp 1.53 | +4.51% | GBp 1.48 | GBp 1.55 | GBp 1.45 | 17.01M |
| 2026-06-11 | GBp 1.46 | +4.57% | GBp 1.40 | GBp 1.55 | GBp 1.40 | 52.54M |
| 2026-06-10 | GBp 1.40 | +11.11% | GBp 1.25 | GBp 1.45 | GBp 1.20 | 57.46M |
| 2026-06-09 | GBp 1.26 | -1.56% | GBp 1.25 | GBp 1.32 | GBp 1.20 | 22.98M |
| 2026-06-08 | GBp 1.28 | +2.40% | GBp 1.23 | GBp 1.35 | GBp 1.20 | 24.63M |
| 2026-06-05 | GBp 1.25 | +19.05% | GBp 1.13 | GBp 1.40 | GBp 1.10 | 117.50M |
| 2026-06-04 | GBp 1.05 | 0.00% | GBp 1.08 | GBp 1.15 | GBp 1.00 | 13.26M |
| 2026-06-03 | GBp 1.05 | -6.42% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 6.48M |
| 2026-06-02 | GBp 1.12 | +2.00% | GBp 1.10 | GBp 1.16 | GBp 1.00 | 24.36M |
| 2026-06-01 | GBp 1.10 | -4.35% | GBp 1.15 | GBp 1.25 | GBp 1.05 | 48.69M |
| 2026-05-29 | GBp 1.15 | -2.04% | GBp 1.10 | GBp 1.20 | GBp 1.05 | 14.35M |
| 2026-05-28 | GBp 1.17 | +2.98% | GBp 1.17 | GBp 1.20 | GBp 1.05 | 23.90M |