DeFi Development Corporation UK PLC (LON:DFDV)
London
· Delayed Price · Currency is GBP · Price in GBX 35.50
0.00 (0.00%)
At close: Apr 28, 2026
LON:DFDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 38.00 | 38.60 | 33.00 | 35.50 | 35.50 | -6.58% | 12,642 |
| Apr 24, 2026 | 41.50 | 42.00 | 36.00 | 38.00 | 38.00 | -8.43% | 30,872 |
| Apr 23, 2026 | 39.00 | 43.00 | 35.00 | 41.50 | 41.50 | 13.70% | 25,513 |
| Apr 22, 2026 | 37.50 | 39.10 | 33.00 | 36.50 | 36.50 | -2.67% | 23,823 |
| Apr 21, 2026 | 37.50 | 45.00 | 33.00 | 37.50 | 37.50 | - | 76,890 |
| Apr 20, 2026 | 41.50 | 43.50 | 35.00 | 37.50 | 37.50 | -9.64% | 26,969 |
| Apr 17, 2026 | 34.50 | 43.50 | 32.00 | 41.50 | 41.50 | 9.21% | 133,460 |
| Apr 16, 2026 | 24.00 | 50.00 | 24.70 | 38.00 | 38.00 | 58.33% | 279,879 |
| Apr 15, 2026 | 24.00 | 24.70 | 23.00 | 24.00 | 24.00 | - | 4,676 |
| Apr 14, 2026 | 27.00 | 27.40 | 23.00 | 24.00 | 24.00 | -11.11% | 20,867 |
| Apr 13, 2026 | 32.50 | 35.00 | 26.12 | 27.00 | 27.00 | -16.92% | 17,102 |
| Apr 10, 2026 | 31.50 | 35.00 | 28.30 | 32.50 | 32.50 | -7.14% | 34,826 |
| Apr 9, 2026 | 31.50 | 35.00 | 28.25 | 35.00 | 35.00 | 11.11% | 8,517 |
| Apr 8, 2026 | 31.50 | 32.55 | 28.25 | 31.50 | 31.50 | -10.00% | 5,755 |
| Apr 7, 2026 | 31.50 | 35.00 | 28.00 | 35.00 | 35.00 | 11.11% | 2,801 |
| Apr 2, 2026 | 32.50 | 35.00 | 28.00 | 31.50 | 31.50 | -3.08% | 14,241 |
| Apr 1, 2026 | 29.50 | 35.00 | 29.05 | 32.50 | 32.50 | 10.17% | 14,390 |
| Mar 31, 2026 | 29.50 | 29.90 | 29.00 | 29.50 | 29.50 | - | 4,678 |
| Mar 30, 2026 | 29.50 | 29.50 | 29.05 | 29.50 | 29.50 | - | 6,986 |
| Mar 27, 2026 | 29.00 | 29.80 | 29.50 | 29.50 | 29.50 | 1.72% | 23,389 |
| Mar 26, 2026 | 33.50 | 34.00 | 28.00 | 29.00 | 29.00 | -13.43% | 10,109 |
| Mar 25, 2026 | 36.50 | 35.18 | 32.00 | 33.50 | 33.50 | -8.22% | 15,500 |
| Mar 24, 2026 | 35.18 | 37.00 | 35.00 | 36.50 | 36.50 | - | 2,697 |
| Mar 23, 2026 | 38.50 | 38.65 | 35.00 | 36.50 | 36.50 | -5.19% | 14,225 |
| Mar 20, 2026 | 38.50 | 39.90 | 38.65 | 38.50 | 38.50 | - | 1,681 |
| Mar 19, 2026 | 38.50 | 40.00 | 38.65 | 38.50 | 38.50 | - | 65,462 |
| Mar 18, 2026 | 46.00 | 45.00 | 37.00 | 38.50 | 38.50 | -16.30% | 6,779 |
| Mar 17, 2026 | 51.50 | 51.05 | 45.00 | 46.00 | 46.00 | -10.68% | 11,298 |
| Mar 16, 2026 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | - | 7,743 |
| Mar 13, 2026 | 52.50 | 53.00 | 50.00 | 51.50 | 51.50 | -1.90% | 61,837 |
| Mar 12, 2026 | 54.50 | 56.00 | 52.00 | 52.50 | 52.50 | -3.67% | 2,701 |
| Mar 11, 2026 | 55.00 | 58.00 | 52.00 | 54.50 | 54.50 | -0.91% | 11,017 |
| Mar 10, 2026 | 55.00 | 54.40 | 54.40 | 55.00 | 55.00 | - | 1,124 |
| Mar 9, 2026 | 55.00 | 57.40 | 52.00 | 55.00 | 55.00 | - | 26,634 |
| Mar 6, 2026 | 55.00 | 53.00 | 52.00 | 55.00 | 55.00 | - | 934 |
| Mar 5, 2026 | 53.50 | 58.00 | 52.00 | 55.00 | 55.00 | 0.36% | 2,280 |
| Mar 4, 2026 | 60.00 | 60.00 | 52.83 | 54.80 | 54.80 | -8.67% | 17,412 |
| Mar 3, 2026 | 61.00 | 59.80 | 58.00 | 60.00 | 60.00 | -1.64% | 4,682 |
| Mar 2, 2026 | 60.00 | 63.90 | 57.00 | 61.00 | 61.00 | 1.67% | 127,423 |
| Feb 27, 2026 | 60.00 | 63.00 | 57.00 | 60.00 | 60.00 | - | 4,562 |
| Feb 26, 2026 | 60.00 | 63.00 | 57.55 | 60.00 | 60.00 | - | 14,185 |
| Feb 25, 2026 | 60.00 | 63.00 | 57.55 | 60.00 | 60.00 | - | 10,588 |
| Feb 24, 2026 | 60.00 | 57.51 | 57.38 | 60.00 | 60.00 | - | 15,429 |
| Feb 23, 2026 | 60.00 | 63.00 | 57.00 | 60.00 | 60.00 | - | 57,554 |
| Feb 20, 2026 | 60.00 | 62.00 | 57.10 | 60.00 | 60.00 | - | 3,565 |
| Feb 19, 2026 | 60.00 | 62.00 | 57.35 | 60.00 | 60.00 | - | 12,085 |
| Feb 18, 2026 | 60.00 | 63.00 | 57.00 | 60.00 | 60.00 | 5.26% | 5,884 |
| Feb 17, 2026 | 60.00 | 62.00 | 57.00 | 57.00 | 57.00 | -5.00% | 25,312 |
| Feb 16, 2026 | 60.50 | 63.00 | 53.00 | 60.00 | 60.00 | -0.83% | 187,735 |
| Feb 13, 2026 | 68.50 | 68.00 | 58.00 | 60.50 | 60.50 | -11.68% | 24,684 |
| Feb 12, 2026 | 68.50 | 67.00 | 67.00 | 68.50 | 68.50 | - | 178 |
| Feb 11, 2026 | 76.00 | 75.00 | 67.00 | 68.50 | 68.50 | -10.46% | 31,865 |
| Feb 10, 2026 | 76.50 | 76.00 | 76.00 | 76.50 | 76.50 | - | 21,064 |
| Feb 9, 2026 | 76.50 | 77.00 | 76.00 | 76.50 | 76.50 | - | 13,957 |
| Feb 6, 2026 | 80.00 | 80.00 | 74.00 | 76.50 | 76.50 | -6.71% | 56,224 |
| Feb 5, 2026 | 81.00 | 82.00 | 78.50 | 82.00 | 82.00 | 2.50% | 15,936 |
| Feb 4, 2026 | 81.00 | 80.55 | 79.30 | 80.00 | 80.00 | -1.23% | 14,784 |
| Feb 3, 2026 | 80.00 | 82.00 | 77.00 | 81.00 | 81.00 | 1.25% | 47,264 |
| Feb 2, 2026 | 83.00 | 88.20 | 76.00 | 80.00 | 80.00 | -7.19% | 168,731 |
| Jan 30, 2026 | 82.50 | 88.00 | 80.00 | 86.20 | 86.20 | 9.95% | 28,511 |
| Jan 29, 2026 | 79.00 | 95.00 | 77.00 | 78.40 | 78.40 | -0.76% | 129,955 |
| Jan 28, 2026 | 67.50 | 80.00 | 65.85 | 79.00 | 79.00 | 17.04% | 180,748 |
| Jan 27, 2026 | 67.50 | 67.50 | 65.81 | 67.50 | 67.50 | - | 14,615 |
| Jan 26, 2026 | 75.00 | 75.00 | 65.00 | 67.50 | 67.50 | -2.88% | 174,226 |
| Jan 23, 2026 | 69.50 | 70.00 | 69.00 | 69.50 | 69.50 | 0.72% | 5,515 |
| Jan 22, 2026 | 70.50 | 71.10 | 69.00 | 69.00 | 69.00 | -2.13% | 30,061 |
| Jan 21, 2026 | 70.50 | 72.00 | 68.80 | 70.50 | 70.50 | - | 9,583 |
| Jan 20, 2026 | 72.00 | 74.00 | 68.00 | 70.50 | 70.50 | -2.08% | 128,724 |
| Jan 19, 2026 | 74.00 | 76.00 | 70.00 | 72.00 | 72.00 | -2.70% | 233,498 |
| Jan 16, 2026 | 68.50 | 76.00 | 67.00 | 74.00 | 74.00 | 8.03% | 173,527 |
| Jan 15, 2026 | 72.50 | 73.00 | 67.00 | 68.50 | 68.50 | -5.52% | 69,334 |
| Jan 14, 2026 | 72.50 | 75.00 | 70.10 | 72.50 | 72.50 | -3.33% | 137,217 |
| Jan 13, 2026 | 62.50 | 75.00 | 61.00 | 75.00 | 75.00 | 21.95% | 318,021 |
| Jan 12, 2026 | 53.00 | 63.00 | 48.00 | 61.50 | 61.50 | 9.82% | 133,062 |
| Jan 9, 2026 | 54.50 | 60.00 | 46.00 | 56.00 | 56.00 | 0.36% | 341,086 |
| Jan 8, 2026 | 37.00 | 74.00 | 36.00 | 55.80 | 55.80 | 55.00% | 651,399 |
| Jan 7, 2026 | 35.00 | 37.00 | 33.00 | 36.00 | 36.00 | 5.88% | 49,316 |
| Jan 6, 2026 | 33.50 | 37.00 | 32.25 | 34.00 | 34.00 | 1.49% | 137,089 |
| Jan 5, 2026 | 32.00 | 34.00 | 31.00 | 33.50 | 33.50 | 8.06% | 27,442 |
| Jan 2, 2026 | 31.50 | 35.00 | 29.30 | 31.00 | 31.00 | -1.59% | 83,922 |
| Dec 31, 2025 | 18.00 | 34.00 | 17.55 | 31.50 | 31.50 | 71.66% | 279,636 |
| Dec 30, 2025 | 17.50 | 22.00 | 17.00 | 18.35 | 18.35 | 4.86% | 176,460 |
| Dec 29, 2025 | 17.50 | 18.80 | 15.00 | 17.50 | 17.50 | - | 26,070 |
| Dec 24, 2025 | 19.50 | 20.00 | 18.00 | 17.50 | 17.50 | -10.26% | 108,653 |
| Dec 23, 2025 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 4,246 |
| Dec 22, 2025 | 19.50 | 19.90 | 19.05 | 19.50 | 19.50 | - | 11,108 |
| Dec 19, 2025 | 19.50 | 19.90 | 19.00 | 19.50 | 19.50 | 2.63% | 6,390 |
| Dec 18, 2025 | 19.50 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 26,441 |
| Dec 17, 2025 | 19.50 | 21.00 | 19.00 | 20.00 | 20.00 | 2.56% | 88,923 |
| Dec 16, 2025 | 22.50 | 20.00 | 20.00 | 19.50 | 19.50 | -13.33% | 7,000 |
| Dec 15, 2025 | 22.50 | 25.00 | 20.00 | 22.50 | 22.50 | - | 6,404 |
| Dec 12, 2025 | 22.50 | 22.20 | 20.05 | 22.50 | 22.50 | - | 1,232 |
| Dec 11, 2025 | 21.50 | 22.00 | 19.00 | 22.50 | 22.50 | 4.65% | 13,288 |
| Dec 10, 2025 | 21.50 | 20.60 | 20.00 | 21.50 | 21.50 | - | 5,585 |
| Dec 9, 2025 | 22.50 | 23.00 | 20.00 | 21.50 | 21.50 | -4.44% | 9,179 |
| Dec 8, 2025 | 25.00 | 27.50 | 19.80 | 22.50 | 22.50 | -10.00% | 43,688 |
| Dec 5, 2025 | 25.00 | 27.50 | 23.30 | 25.00 | 25.00 | - | 1,127 |
| Dec 4, 2025 | 32.50 | 35.00 | 23.00 | 25.00 | 25.00 | -26.47% | 42,046 |
| Dec 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Dec 2, 2025 | 34.00 | 33.60 | 33.00 | 34.00 | 34.00 | -12.37% | 212 |