Close
Company Search
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
29th Oct 2026 (Thu) 0.625 0.625 0.625 0.625 7,477,830
28th Oct 2026 (Wed) 0.65 0.663 0.663 0.663 7,659,198
27th Oct 2026 (Tue) 0.65 0.70 0.60 0.70 3,380,001
26th Oct 2026 (Mon) 0.65 0.65 0.62 0.65 7,093,544
23rd Oct 2026 (Fri) 0.65 0.65 0.65 0.65 7,971,474
22nd Oct 2026 (Thu) 0.65 0.65 0.65 0.65 4,248,313
21st Oct 2026 (Wed) 0.65 0.675 0.64 0.64 11,909,461
20th Oct 2026 (Tue) 0.675 0.68 0.68 0.68 11,107,168
19th Oct 2026 (Mon) 0.675 0.714 0.714 0.714 8,562,088
16th Oct 2026 (Fri) 0.675 0.675 0.675 0.675 7,907,596
15th Oct 2026 (Thu) 0.675 0.70 0.675 0.675 35,661,745
14th Oct 2026 (Wed) 0.675 0.675 0.675 0.675 22,595,778
13th Oct 2026 (Tue) 0.675 0.714 0.675 0.675 8,115,308
12th Oct 2026 (Mon) 0.675 0.714 0.65 0.675 10,252,649
9th Oct 2026 (Fri) 0.70 0.70 0.675 0.70 10,473,396
8th Oct 2026 (Thu) 0.70 0.70 0.70 0.70 3,389,730
7th Oct 2026 (Wed) 0.675 0.742 0.65 0.742 10,211,500
6th Oct 2026 (Tue) 0.70 0.71 0.675 0.675 7,006,477
5th Oct 2026 (Mon) 0.725 0.75 0.70 0.70 14,462,968
2nd Oct 2026 (Fri) 0.75 0.75 0.71 0.71 11,769,343
1st Oct 2026 (Thu) 0.825 0.816 0.74 0.74 25,410,334
30th Sep 2026 (Wed) 0.825 0.85 0.825 0.825 10,198,540
29th Sep 2026 (Tue) 0.825 0.84 0.84 0.84 9,088,807
28th Sep 2026 (Mon) 0.825 0.867 0.867 0.867 6,160,632
25th Sep 2026 (Fri) 0.875 0.918 0.851 0.851 9,367,799
24th Sep 2026 (Thu) 0.875 0.89 0.86 0.875 3,696,411
23rd Sep 2026 (Wed) 0.875 0.875 0.875 0.875 4,245,058
22nd Sep 2026 (Tue) 0.875 0.87 0.87 0.87 3,267,712
21st Sep 2026 (Mon) 0.875 0.90 0.85 0.87 11,105,264
18th Sep 2026 (Fri) 0.90 0.95 0.875 0.95 14,933,207
17th Sep 2026 (Thu) 0.90 0.95 0.875 0.875 8,075,708
16th Sep 2026 (Wed) 0.90 0.90 0.87 0.90 7,547,080
15th Sep 2026 (Tue) 0.90 0.90 0.90 0.90 7,359,461
14th Sep 2026 (Mon) 0.925 0.969 0.90 0.90 11,574,636
11th Sep 2026 (Fri) 0.95 0.98 0.925 0.925 73,786,438
10th Sep 2026 (Thu) 0.95 0.99 0.95 0.98 25,308,309
9th Sep 2026 (Wed) 0.95 0.98 0.95 0.95 16,448,857
8th Sep 2026 (Tue) 0.85 0.93 0.93 0.93 40,300,937
7th Sep 2026 (Mon) 0.85 0.918 0.85 0.85 10,400,594
4th Sep 2026 (Fri) 0.825 0.86 0.85 0.86 12,391,961
3rd Sep 2026 (Thu) 0.85 0.85 0.825 0.825 7,708,604
2nd Sep 2026 (Wed) 0.90 0.962 0.90 0.90 5,366,307
1st Sep 2026 (Tue) 0.85 0.90 0.85 0.90 8,958,428
31st Aug 2026 (Mon) 0.85 0.85 0.85 0.85 0
FTSE 100 Latest
Value10,722.07
Change27.57