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
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
28th Aug 2026 (Fri) 0.80 0.85 0.80 0.85 10,654,601
27th Aug 2026 (Thu) 0.80 0.859 0.80 0.80 3,984,015
26th Aug 2026 (Wed) 0.80 0.80 0.775 0.80 5,431,133
25th Aug 2026 (Tue) 0.85 0.845 0.81 0.81 10,195,032
24th Aug 2026 (Mon) 0.865 0.865 0.80 0.85 16,180,521
21st Aug 2026 (Fri) 0.85 0.865 0.85 0.865 21,563,208
20th Aug 2026 (Thu) 0.85 0.88 0.84 0.865 13,813,579
19th Aug 2026 (Wed) 0.80 0.875 0.80 0.85 62,881,533
18th Aug 2026 (Tue) 0.80 0.816 0.75 0.75 35,340,240
17th Aug 2026 (Mon) 0.998 1.00 0.80 0.80 129,338,179
14th Aug 2026 (Fri) 1.025 1.025 1.025 1.025 5,719,651
13th Aug 2026 (Thu) 1.025 1.05 1.03 1.03 6,718,880
12th Aug 2026 (Wed) 1.075 1.075 1.025 1.025 5,324,825
11th Aug 2026 (Tue) 1.05 1.06 1.025 1.06 11,726,852
10th Aug 2026 (Mon) 1.075 1.122 1.08 1.08 8,124,053
FTSE 100 Latest
Value10,552.05
Change110.45