Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Defence Holdings (ALRT) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Oct 2025 (Tue) 2.425 2.35 2.10 2.22 58,661,225
20th Oct 2025 (Mon) 2.25 2.575 2.125 2.39 84,074,681
17th Oct 2025 (Fri) 2.55 2.55 2.14 2.30 131,231,230
16th Oct 2025 (Thu) 2.725 2.725 2.54 2.54 49,590,993
15th Oct 2025 (Wed) 2.69 2.70 2.625 2.70 68,178,679
14th Oct 2025 (Tue) 3.025 2.85 2.625 2.75 76,818,111
13th Oct 2025 (Mon) 3.40 3.40 2.95 3.06 64,891,481
10th Oct 2025 (Fri) 3.68 3.85 3.35 3.35 86,741,953
9th Oct 2025 (Thu) 3.45 3.68 3.40 3.60 50,107,870
8th Oct 2025 (Wed) 3.05 3.45 2.90 3.42 65,505,145
7th Oct 2025 (Tue) 3.00 3.20 3.07 3.07 46,084,409
6th Oct 2025 (Mon) 2.90 3.16 2.25 3.16 203,365,391
3rd Oct 2025 (Fri) 3.75 3.425 2.86 2.86 299,089,949
2nd Oct 2025 (Thu) 4.00 4.10 3.65 3.77 104,176,794
1st Oct 2025 (Wed) 4.35 4.30 4.05 4.10 138,662,077
30th Sep 2025 (Tue) 3.25 4.05 3.30 4.05 109,843,205
29th Sep 2025 (Mon) 2.90 3.29 3.125 3.29 85,611,002
26th Sep 2025 (Fri) 2.65 2.97 2.55 2.97 73,047,348
25th Sep 2025 (Thu) 2.825 2.86 2.59 2.59 73,061,742
24th Sep 2025 (Wed) 3.00 3.25 2.90 2.90 153,230,605
23rd Sep 2025 (Tue) 2.48 3.00 2.425 3.00 143,554,925
22nd Sep 2025 (Mon) 1.975 2.45 2.25 2.45 137,086,630
19th Sep 2025 (Fri) 1.845 1.95 1.79 1.94 78,252,029
18th Sep 2025 (Thu) 1.775 1.82 1.725 1.75 45,515,897
17th Sep 2025 (Wed) 1.675 1.80 1.65 1.80 59,065,643
16th Sep 2025 (Tue) 1.66 1.70 1.45 1.66 73,157,416
15th Sep 2025 (Mon) 1.625 1.875 1.70 1.70 151,493,471
12th Sep 2025 (Fri) 1.29 1.70 1.225 1.70 198,472,992
11th Sep 2025 (Thu) 1.20 1.40 1.15 1.20 219,045,301
10th Sep 2025 (Wed) 1.50 1.50 1.12 1.12 282,974,962
9th Sep 2025 (Tue) 1.95 2.20 1.56 1.56 263,308,364
8th Sep 2025 (Mon) 1.47 2.175 1.87 1.87 331,652,764
5th Sep 2025 (Fri) 1.16 1.575 1.10 1.45 323,568,436
4th Sep 2025 (Thu) 0.655 1.15 0.845 1.15 528,262,959
3rd Sep 2025 (Wed) 0.67 0.67 0.645 0.645 59,257,513
2nd Sep 2025 (Tue) 0.635 0.68 0.645 0.67 116,453,011
1st Sep 2025 (Mon) 0.57 0.664 0.595 0.664 84,430,777
29th Aug 2025 (Fri) 0.55 0.592 0.57 0.57 71,072,790
28th Aug 2025 (Thu) 0.575 0.57 0.55 0.55 42,787,466
27th Aug 2025 (Wed) 0.58 0.594 0.58 0.58 60,003,511
26th Aug 2025 (Tue) 0.525 0.595 0.555 0.58 153,486,238
25th Aug 2025 (Mon) 0.53 0.53 0.53 0.53 0
22nd Aug 2025 (Fri) 0.475 0.53 0.53 0.53 87,825,634
FTSE 100 Latest
Value9,426.99
Change23.42