Defence Holdings PLC (LON:ALRT)
London
· Delayed Price · Currency is GBP · Price in GBX 1.148
-0.002 (-0.17%)
Apr 28, 2026, 4:35 PM GMT
Defence Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.12 | 1.20 | 1.10 | 1.14 | - | -1.30% | 4,888,949 |
| Apr 27, 2026 | 1.18 | 1.25 | 1.10 | 1.15 | 1.15 | -2.13% | 8,497,336 |
| Apr 24, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | -3.69% | 8,755,165 |
| Apr 23, 2026 | 1.10 | 1.22 | 1.19 | 1.22 | 1.22 | 6.09% | 21,589,116 |
| Apr 22, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | 3.60% | 7,946,767 |
| Apr 21, 2026 | 1.15 | 1.20 | 1.10 | 1.11 | 1.11 | -3.48% | 9,521,090 |
| Apr 20, 2026 | 1.17 | 1.16 | 1.10 | 1.15 | 1.15 | -4.17% | 17,074,643 |
| Apr 17, 2026 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | -1.64% | 17,715,880 |
| Apr 16, 2026 | 1.18 | 1.30 | 1.15 | 1.22 | 1.22 | 3.83% | 18,072,940 |
| Apr 15, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | - | 7,755,280 |
| Apr 14, 2026 | 1.25 | 1.30 | 1.15 | 1.18 | 1.18 | -6.00% | 11,512,690 |
| Apr 13, 2026 | 1.30 | 1.35 | 1.20 | 1.25 | 1.25 | -4.43% | 13,274,320 |
| Apr 10, 2026 | 1.30 | 1.35 | 1.25 | 1.31 | 1.31 | 0.62% | 18,966,750 |
| Apr 9, 2026 | 1.33 | 1.38 | 1.38 | 1.30 | 1.30 | 0.78% | 10,769,231 |
| Apr 8, 2026 | 1.20 | 1.35 | 1.15 | 1.29 | 1.29 | 12.17% | 16,642,770 |
| Apr 7, 2026 | 1.15 | 1.25 | 1.10 | 1.15 | 1.15 | -3.77% | 22,747,390 |
| Apr 2, 2026 | 1.25 | 1.30 | 1.10 | 1.20 | 1.20 | -5.16% | 9,890,412 |
| Apr 1, 2026 | 1.30 | 1.35 | 1.20 | 1.26 | 1.26 | -3.08% | 10,963,370 |
| Mar 31, 2026 | 1.25 | 1.35 | 1.20 | 1.30 | 1.30 | 7.44% | 14,312,110 |
| Mar 30, 2026 | 1.20 | 1.30 | 1.20 | 1.21 | 1.21 | 0.83% | 22,897,880 |
| Mar 27, 2026 | 1.18 | 1.25 | 1.15 | 1.20 | 1.20 | - | 15,215,950 |
| Mar 26, 2026 | 1.20 | 1.25 | 1.10 | 1.20 | 1.20 | - | 15,267,850 |
| Mar 25, 2026 | 1.23 | 1.25 | 1.10 | 1.20 | 1.20 | - | 23,787,540 |
| Mar 24, 2026 | 0.98 | 1.25 | 0.95 | 1.20 | 1.20 | 17.65% | 36,214,860 |
| Mar 23, 2026 | 1.10 | 1.15 | 0.90 | 1.02 | 1.02 | -7.27% | 27,283,950 |
| Mar 20, 2026 | 1.15 | 1.20 | 1.05 | 1.10 | 1.10 | -2.65% | 10,406,910 |
| Mar 19, 2026 | 1.20 | 1.25 | 1.10 | 1.13 | 1.13 | -5.83% | 14,671,090 |
| Mar 18, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | 4.35% | 3,764,541 |
| Mar 17, 2026 | 1.18 | 1.28 | 1.15 | 1.15 | 1.15 | -6.12% | 9,141,098 |
| Mar 16, 2026 | 1.25 | 1.27 | 1.15 | 1.23 | 1.23 | -3.92% | 9,306,219 |
| Mar 13, 2026 | 1.20 | 1.30 | 1.10 | 1.28 | 1.28 | 6.25% | 6,903,026 |
| Mar 12, 2026 | 1.20 | 1.25 | 1.10 | 1.20 | 1.20 | 3.45% | 14,802,350 |
| Mar 11, 2026 | 1.20 | 1.25 | 1.15 | 1.16 | 1.16 | -3.33% | 5,233,911 |
| Mar 10, 2026 | 1.15 | 1.28 | 1.13 | 1.20 | 1.20 | 4.35% | 8,772,443 |
| Mar 9, 2026 | 1.20 | 1.25 | 1.10 | 1.15 | 1.15 | -4.17% | 18,000,820 |
| Mar 6, 2026 | 1.23 | 1.25 | 1.15 | 1.20 | 1.20 | -2.44% | 5,853,582 |
| Mar 5, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | -3.15% | 14,681,460 |
| Mar 4, 2026 | 1.30 | 1.34 | 1.20 | 1.27 | 1.27 | -0.39% | 13,239,890 |
| Mar 3, 2026 | 1.30 | 1.35 | 1.15 | 1.28 | 1.28 | -1.92% | 14,608,390 |
| Mar 2, 2026 | 1.35 | 1.40 | 1.20 | 1.30 | 1.30 | -4.41% | 14,794,310 |
| Feb 27, 2026 | 1.23 | 1.40 | 1.20 | 1.36 | 1.36 | 6.67% | 29,071,580 |
| Feb 26, 2026 | 1.23 | 1.35 | 1.15 | 1.28 | 1.28 | 3.66% | 19,435,480 |
| Feb 25, 2026 | 1.20 | 1.25 | 1.10 | 1.23 | 1.23 | 6.96% | 14,954,050 |
| Feb 24, 2026 | 1.18 | 1.25 | 1.14 | 1.15 | 1.15 | -1.71% | 10,506,970 |
| Feb 23, 2026 | 1.20 | 1.25 | 1.15 | 1.17 | 1.17 | -2.50% | 7,193,929 |
| Feb 20, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 7,706,452 |
| Feb 19, 2026 | 1.18 | 1.28 | 1.17 | 1.20 | 1.20 | 0.84% | 16,653,990 |
| Feb 18, 2026 | 1.28 | 1.29 | 1.11 | 1.19 | 1.19 | -7.03% | 30,653,540 |
| Feb 17, 2026 | 1.35 | 1.35 | 1.15 | 1.28 | 1.28 | -5.19% | 33,158,050 |
| Feb 16, 2026 | 1.40 | 1.45 | 1.30 | 1.35 | 1.35 | -3.57% | 15,757,650 |
| Feb 13, 2026 | 1.33 | 1.45 | 1.27 | 1.40 | 1.40 | 4.48% | 20,409,030 |
| Feb 12, 2026 | 1.25 | 1.35 | 1.24 | 1.34 | 1.34 | 7.20% | 19,530,910 |
| Feb 11, 2026 | 1.25 | 1.30 | 1.15 | 1.25 | 1.25 | - | 25,397,360 |
| Feb 10, 2026 | 1.33 | 1.35 | 1.20 | 1.25 | 1.25 | -6.72% | 30,428,990 |
| Feb 9, 2026 | 1.38 | 1.40 | 1.30 | 1.34 | 1.34 | -4.29% | 15,977,670 |
| Feb 6, 2026 | 1.35 | 1.40 | 1.30 | 1.40 | 1.40 | 4.48% | 12,128,120 |
| Feb 5, 2026 | 1.35 | 1.58 | 1.30 | 1.34 | 1.34 | 1.52% | 53,159,830 |
| Feb 4, 2026 | 1.35 | 1.40 | 1.30 | 1.32 | 1.32 | -5.71% | 14,456,640 |
| Feb 3, 2026 | 1.40 | 1.45 | 1.30 | 1.40 | 1.40 | - | 22,707,470 |
| Feb 2, 2026 | 1.48 | 1.50 | 1.35 | 1.40 | 1.40 | -5.08% | 11,276,610 |
| Jan 30, 2026 | 1.45 | 1.50 | 1.35 | 1.48 | 1.48 | -1.67% | 20,838,570 |
| Jan 29, 2026 | 1.50 | 1.55 | 1.40 | 1.50 | 1.50 | -1.32% | 19,181,490 |
| Jan 28, 2026 | 1.50 | 1.55 | 1.45 | 1.52 | 1.52 | 4.11% | 18,812,780 |
| Jan 27, 2026 | 1.55 | 1.60 | 1.45 | 1.46 | 1.46 | -5.81% | 19,565,210 |
| Jan 26, 2026 | 1.70 | 1.75 | 1.55 | 1.55 | 1.55 | -10.66% | 26,827,590 |
| Jan 23, 2026 | 1.83 | 1.85 | 1.65 | 1.74 | 1.74 | -6.22% | 36,739,140 |
| Jan 22, 2026 | 1.50 | 1.85 | 1.45 | 1.85 | 1.85 | 23.33% | 38,536,910 |
| Jan 21, 2026 | 1.53 | 1.55 | 1.45 | 1.50 | 1.50 | -1.64% | 15,450,680 |
| Jan 20, 2026 | 1.53 | 1.60 | 1.50 | 1.53 | 1.53 | -1.61% | 16,711,000 |
| Jan 19, 2026 | 1.68 | 1.69 | 1.50 | 1.55 | 1.55 | -6.63% | 38,486,490 |
| Jan 16, 2026 | 1.75 | 1.80 | 1.60 | 1.66 | 1.66 | -5.68% | 23,005,000 |
| Jan 15, 2026 | 1.80 | 1.85 | 1.70 | 1.76 | 1.76 | -2.22% | 18,269,430 |
| Jan 14, 2026 | 1.88 | 1.95 | 1.70 | 1.80 | 1.80 | -4.00% | 19,556,290 |
| Jan 13, 2026 | 1.98 | 2.00 | 1.85 | 1.88 | 1.88 | -3.85% | 17,065,540 |
| Jan 12, 2026 | 2.00 | 2.05 | 1.85 | 1.95 | 1.95 | -4.41% | 23,451,570 |
| Jan 9, 2026 | 2.13 | 2.20 | 1.90 | 2.04 | 2.04 | -2.86% | 28,140,130 |
| Jan 8, 2026 | 1.85 | 2.20 | 1.80 | 2.10 | 2.10 | 11.70% | 38,259,900 |
| Jan 7, 2026 | 1.90 | 1.95 | 1.70 | 1.88 | 1.88 | -3.59% | 24,934,680 |
| Jan 6, 2026 | 1.80 | 1.95 | 1.70 | 1.95 | 1.95 | 8.33% | 23,493,740 |
| Jan 5, 2026 | 1.93 | 1.95 | 1.75 | 1.80 | 1.80 | -8.63% | 38,820,490 |
| Jan 2, 2026 | 1.78 | 1.97 | 1.75 | 1.97 | 1.97 | 12.57% | 37,475,270 |
| Dec 31, 2025 | 1.93 | 2.00 | 1.60 | 1.75 | 1.75 | -10.26% | 37,706,000 |
| Dec 30, 2025 | 2.25 | 2.30 | 1.70 | 1.95 | 1.95 | -8.02% | 65,784,140 |
| Dec 29, 2025 | 1.98 | 2.25 | 1.95 | 2.12 | 2.12 | 8.16% | 63,143,910 |
| Dec 24, 2025 | 1.65 | 2.10 | 1.65 | 1.96 | 1.96 | 16.32% | 64,912,360 |
| Dec 23, 2025 | 1.40 | 1.70 | 1.35 | 1.69 | 1.69 | 22.10% | 63,899,810 |
| Dec 22, 2025 | 1.33 | 1.40 | 1.15 | 1.38 | 1.38 | 25.45% | 60,666,830 |
| Dec 19, 2025 | 1.20 | 1.25 | 1.05 | 1.10 | 1.10 | -13.04% | 43,964,590 |
| Dec 18, 2025 | 1.33 | 1.40 | 1.05 | 1.27 | 1.27 | -5.60% | 95,498,080 |
| Dec 17, 2025 | 1.40 | 1.50 | 1.30 | 1.34 | 1.34 | -4.29% | 24,830,570 |
| Dec 16, 2025 | 1.48 | 1.50 | 1.35 | 1.40 | 1.40 | -8.50% | 24,576,650 |
| Dec 15, 2025 | 1.50 | 1.65 | 1.45 | 1.53 | 1.53 | -3.16% | 19,676,970 |
| Dec 12, 2025 | 1.58 | 1.65 | 1.45 | 1.58 | 1.58 | -3.07% | 21,996,850 |
| Dec 11, 2025 | 1.65 | 1.70 | 1.45 | 1.63 | 1.63 | -3.55% | 18,894,770 |
| Dec 10, 2025 | 1.55 | 1.70 | 1.50 | 1.69 | 1.69 | 10.46% | 23,641,900 |
| Dec 9, 2025 | 1.53 | 1.75 | 1.45 | 1.53 | 1.53 | 5.52% | 28,373,280 |
| Dec 8, 2025 | 1.35 | 1.60 | 1.30 | 1.45 | 1.45 | 11.54% | 20,194,960 |
| Dec 5, 2025 | 1.38 | 1.45 | 1.30 | 1.30 | 1.30 | -5.80% | 20,648,810 |
| Dec 4, 2025 | 1.50 | 1.55 | 1.30 | 1.38 | 1.38 | -10.97% | 27,551,910 |
| Dec 3, 2025 | 1.60 | 1.65 | 1.40 | 1.55 | 1.55 | -4.32% | 24,485,920 |