1. Share Prices

  2. Defence Holdings PLC (ALRT)

0.37p+0.00 (+0.00%)05 Aug 2025, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Defence Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20250.36p0.39p0.35p0.37p42,489,267
Aug 4, 20250.35p0.37p0.34p0.37p118,077,771
Aug 1, 20250.36p0.37p0.34p0.35p27,077,429
Jul 31, 20250.38p0.39p0.35p0.35p94,011,016
Jul 30, 20250.37p0.40p0.35p0.38p78,419,925
Jul 29, 20250.41p0.43p0.35p0.37p28,122,220
Jul 28, 20250.40p0.45p0.38p0.41p35,918,406
Jul 25, 20250.41p0.42p0.39p0.40p9,999,554
Jul 24, 20250.41p0.45p0.39p0.41p5,796,242
Jul 23, 20250.42p0.44p0.40p0.41p5,545,396
Jul 22, 20250.47p0.50p0.40p0.48p16,534,546
Jul 21, 20250.43p0.50p0.40p0.47p24,672,387
Jul 18, 20250.41p0.45p0.38p0.42p10,663,032
Jul 17, 20250.41p0.43p0.38p0.41p20,261,809
Jul 16, 20250.42p0.44p0.35p0.37p14,432,780
Jul 15, 20250.42p0.44p0.40p0.44p5,920,249
Jul 14, 20250.42p0.45p0.40p0.41p14,461,609
Jul 11, 20250.40p0.50p0.40p0.42p56,318,191
Jul 10, 20250.39p0.42p0.37p0.40p32,877,784
Jul 9, 20250.41p0.43p0.37p0.38p37,237,924
Jul 8, 20250.36p0.43p0.35p0.41p33,304,230
Jul 7, 20250.34p0.38p0.31p0.33p18,503,910
Jul 4, 20250.35p0.38p0.30p0.34p15,106,508
Jul 3, 20250.39p0.40p0.33p0.35p15,113,081
Jul 2, 20250.42p0.43p0.38p0.39p10,767,690
Jul 1, 20250.42p0.45p0.40p0.42p4,642,111
Jun 30, 20250.44p0.46p0.40p0.42p16,695,235
Jun 27, 20250.47p0.49p0.40p0.44p7,522,797
Jun 26, 20250.48p0.50p0.43p0.47p8,895,848
Jun 25, 20250.48p0.54p0.46p0.48p16,049,721
Jun 24, 20250.52p0.53p0.46p0.48p23,216,817
Jun 23, 20250.44p0.62p0.45p0.52p67,062,328
Jun 20, 20250.47p0.50p0.42p0.45p17,070,757
Jun 19, 20250.39p0.50p0.38p0.43p60,625,593
Jun 18, 20250.42p0.45p0.38p0.39p8,656,415
Jun 17, 20250.43p0.47p0.40p0.42p7,055,399
Jun 16, 20250.46p0.48p0.41p0.43p12,393,439
Jun 13, 20250.47p0.48p0.43p0.46p13,606,668
Jun 12, 20250.50p0.53p0.43p0.46p16,650,419
Jun 11, 20250.43p0.53p0.42p0.51p26,330,764
Jun 10, 20250.52p0.55p0.40p0.42p26,906,451
Jun 9, 20250.56p0.57p0.44p0.49p38,706,047
Jun 6, 20250.61p0.65p0.55p0.56p16,963,489
Jun 5, 20250.61p0.70p0.57p0.61p29,240,468
Jun 4, 20250.65p0.70p0.57p0.60p26,394,206
Jun 3, 20250.68p0.74p0.55p0.65p41,449,050
Jun 2, 20250.61p0.95p0.63p0.71p196,560,269
May 30, 20250.35p0.73p0.35p0.63p177,770,012
May 29, 20250.57p0.60p0.40p0.47p48,957,040
May 28, 20250.61p0.70p0.50p0.57p73,191,074
12345
Showing 1 to 50 of 246

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.