Skip to main content
Defence Holdings PLC (LON:ALRT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.201
-0.069 (-5.43%)
Mar 5, 2026, 3:09 PM GMT

Defence Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.251.251.201.25--1.81%11,609,301
Mar 4, 20261.231.301.221.271.27-0.39%12,481,429
Mar 3, 20261.301.351.151.281.28-1.92%14,608,390
Mar 2, 20261.351.401.201.301.30-4.41%14,794,310
Feb 27, 20261.231.401.201.361.366.67%29,071,580
Feb 26, 20261.231.351.151.281.283.66%19,435,480
Feb 25, 20261.201.251.101.231.236.96%14,954,050
Feb 24, 20261.181.251.141.151.15-1.71%10,506,970
Feb 23, 20261.201.251.151.171.17-2.50%7,193,929
Feb 20, 20261.201.251.151.201.20-7,706,452
Feb 19, 20261.181.281.171.201.200.84%16,653,990
Feb 18, 20261.281.291.111.191.19-7.03%30,653,540
Feb 17, 20261.351.351.151.281.28-5.19%33,158,050
Feb 16, 20261.401.451.301.351.35-3.57%15,757,650
Feb 13, 20261.331.451.271.401.404.48%20,409,030
Feb 12, 20261.251.351.241.341.347.20%19,530,910
Feb 11, 20261.251.301.151.251.25-25,397,360
Feb 10, 20261.331.351.201.251.25-6.72%30,428,990
Feb 9, 20261.381.401.301.341.34-4.29%15,977,670
Feb 6, 20261.351.401.301.401.404.48%12,128,120
Feb 5, 20261.351.581.301.341.341.52%53,159,830
Feb 4, 20261.351.401.301.321.32-5.71%14,456,640
Feb 3, 20261.401.451.301.401.40-22,707,470
Feb 2, 20261.481.501.351.401.40-5.08%11,276,610
Jan 30, 20261.451.501.351.481.48-1.67%20,838,570
Jan 29, 20261.501.551.401.501.50-1.32%19,181,490
Jan 28, 20261.501.551.451.521.524.11%18,812,780
Jan 27, 20261.551.601.451.461.46-5.81%19,565,210
Jan 26, 20261.701.751.551.551.55-10.66%26,827,590
Jan 23, 20261.831.851.651.741.74-6.22%36,739,140
Jan 22, 20261.501.851.451.851.8523.33%38,536,910
Jan 21, 20261.531.551.451.501.50-1.64%15,450,680
Jan 20, 20261.531.601.501.531.53-1.61%16,711,000
Jan 19, 20261.681.691.501.551.55-6.63%38,486,490
Jan 16, 20261.751.801.601.661.66-5.68%23,005,000
Jan 15, 20261.801.851.701.761.76-2.22%18,269,430
Jan 14, 20261.881.951.701.801.80-4.00%19,556,290
Jan 13, 20261.982.001.851.881.88-3.85%17,065,540
Jan 12, 20262.002.051.851.951.95-4.41%23,451,570
Jan 9, 20262.132.201.902.042.04-2.86%28,140,130
Jan 8, 20261.852.201.802.102.1011.70%38,259,900
Jan 7, 20261.901.951.701.881.88-3.59%24,934,680
Jan 6, 20261.801.951.701.951.958.33%23,493,740
Jan 5, 20261.931.951.751.801.80-8.63%38,820,490
Jan 2, 20261.781.971.751.971.9712.57%37,475,270
Dec 31, 20251.932.001.601.751.75-10.26%37,706,000
Dec 30, 20252.252.301.701.951.95-8.02%65,784,140
Dec 29, 20251.982.251.952.122.128.16%63,143,910
Dec 24, 20251.652.101.651.961.9616.32%64,912,360
Dec 23, 20251.401.701.351.691.6922.10%63,899,810
Dec 22, 20251.331.401.151.381.3825.45%60,666,830
Dec 19, 20251.201.251.051.101.10-13.04%43,964,590
Dec 18, 20251.331.401.051.271.27-5.60%95,498,080
Dec 17, 20251.401.501.301.341.34-4.29%24,830,570
Dec 16, 20251.481.501.351.401.40-8.50%24,576,650
Dec 15, 20251.501.651.451.531.53-3.16%19,676,970
Dec 12, 20251.581.651.451.581.58-3.07%21,996,850
Dec 11, 20251.651.701.451.631.63-3.55%18,894,770
Dec 10, 20251.551.701.501.691.6910.46%23,641,900
Dec 9, 20251.531.751.451.531.535.52%28,373,280
Dec 8, 20251.351.601.301.451.4511.54%20,194,960
Dec 5, 20251.381.451.301.301.30-5.80%20,648,810
Dec 4, 20251.501.551.301.381.38-10.97%27,551,910
Dec 3, 20251.601.651.401.551.55-4.32%24,485,920
Dec 2, 20251.401.701.351.621.6220.00%47,781,240
Dec 1, 20251.631.701.301.351.35-18.18%58,509,670
Nov 28, 20251.701.701.501.651.65-3.51%33,778,560
Nov 27, 20251.801.851.651.711.71-7.07%22,859,560
Nov 26, 20251.801.851.751.841.842.22%5,126,546
Nov 25, 20251.801.851.751.801.80-1.64%12,234,230
Nov 24, 20252.002.051.751.831.83-8.50%22,837,830
Nov 21, 20251.952.051.902.002.000.25%15,813,350
Nov 20, 20251.982.051.902.002.005.00%9,991,498
Nov 19, 20251.982.001.901.901.90-4.04%12,148,210
Nov 18, 20252.052.051.901.981.98-3.41%24,303,570
Nov 17, 20252.052.141.922.052.05-2.38%17,757,130
Nov 14, 20252.102.101.952.102.10-1.87%16,833,630
Nov 13, 20252.132.151.902.142.14-23,450,280
Nov 12, 20252.182.242.102.142.14-6.14%13,408,310
Nov 11, 20252.252.352.152.282.283.64%35,445,480
Nov 10, 20251.902.351.872.202.2012.82%43,945,930
Nov 7, 20251.882.051.851.951.955.41%25,491,170
Nov 6, 20251.802.101.751.851.85-1.60%69,010,570
Nov 5, 20251.952.001.651.881.88-5.53%73,451,900
Nov 4, 20252.082.101.851.991.99-7.01%43,713,830
Nov 3, 20252.152.252.002.142.14-4.46%40,664,490
Oct 31, 20252.302.352.102.242.24-2.61%25,233,650
Oct 30, 20252.252.352.102.302.300.88%21,894,050
Oct 29, 20252.332.452.202.282.28-2.98%15,479,350
Oct 28, 20252.382.602.252.352.35-1.05%41,683,740
Oct 27, 20252.032.452.002.382.3810.98%35,677,860
Oct 24, 20252.082.191.922.142.141.90%67,719,130
Oct 23, 20252.132.252.052.102.10-4.55%33,510,130
Oct 22, 20252.332.402.102.202.20-0.90%40,791,650
Oct 21, 20252.432.452.092.222.22-7.11%58,661,590
Oct 20, 20252.332.702.102.392.393.91%84,075,110
Oct 17, 20252.532.551.952.302.30-9.45%131,231,900
Oct 16, 20252.732.802.502.542.54-5.93%49,591,380
Oct 15, 20252.652.752.402.702.70-1.82%68,179,270
Oct 14, 20253.033.102.602.752.75-10.13%76,818,780