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!

Ss Sp Eu Defvis (DEFV) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 11.116 11.522 11.116 11.436 39
19th May 2026 (Tue) 11.042 11.296 11.042 11.124 998
18th May 2026 (Mon) 10.63 10.958 10.63 10.889 1,460
15th May 2026 (Fri) 11.014 11.052 10.876 10.71 2,186
14th May 2026 (Thu) 11.18 11.18 11.136 11.136 2,390
13th May 2026 (Wed) 11.286 11.286 11.002 11.008 562
12th May 2026 (Tue) 11.28 11.28 11.122 11.10 28,464
11th May 2026 (Mon) 11.55 11.55 11.266 11.357 9,823
8th May 2026 (Fri) 11.75 11.75 11.67 11.535 206
7th May 2026 (Thu) 12.352 12.362 12.352 11.999 121
6th May 2026 (Wed) 12.402 12.402 12.38 12.437 106
5th May 2026 (Tue) 11.934 12.038 11.888 12.021 120
4th May 2026 (Mon) 11.895 11.895 11.895 11.895 0
1st May 2026 (Fri) 11.878 11.878 11.878 11.895 18
30th Apr 2026 (Thu) 11.632 11.762 11.612 11.782 327
29th Apr 2026 (Wed) 11.63 11.702 11.55 11.53 2,049
28th Apr 2026 (Tue) 11.698 11.698 11.62 11.656 66
27th Apr 2026 (Mon) 11.732 11.766 11.72 11.701 4,571
24th Apr 2026 (Fri) 11.992 11.992 11.674 11.626 2,918
23rd Apr 2026 (Thu) 11.916 12.044 11.862 12.114 26,962
22nd Apr 2026 (Wed) 12.234 12.234 11.995 11.995 27
21st Apr 2026 (Tue) 12.522 12.522 12.522 12.234 46
20th Apr 2026 (Mon) 12.844 12.844 12.716 12.731 1,577
17th Apr 2026 (Fri) 12.712 12.712 12.712 12.942 135
16th Apr 2026 (Thu) 12.67 12.67 12.67 12.743 437
15th Apr 2026 (Wed) 12.802 12.98 12.802 12.937 422
14th Apr 2026 (Tue) 12.852 12.994 12.852 12.906 1,563
13th Apr 2026 (Mon) 12.452 12.578 12.452 12.761 1,627
10th Apr 2026 (Fri) 12.89 12.89 12.64 12.58 510
9th Apr 2026 (Thu) 12.938 12.938 12.808 12.928 100
8th Apr 2026 (Wed) 12.942 12.976 12.942 12.926 385
7th Apr 2026 (Tue) 12.67 12.804 12.26 12.395 17,851
6th Apr 2026 (Mon) 12.706 12.706 12.706 12.706 0
3rd Apr 2026 (Fri) 12.706 12.706 12.706 12.706 0
2nd Apr 2026 (Thu) 12.534 12.534 12.534 12.706 1,209
1st Apr 2026 (Wed) 12.898 12.898 12.898 12.868 12
31st Mar 2026 (Tue) 11.882 11.882 11.882 12.016 9,017
30th Mar 2026 (Mon) 11.53 11.704 11.488 11.676 33,839
27th Mar 2026 (Fri) 11.714 11.714 11.714 11.573 94
26th Mar 2026 (Thu) 12.204 12.204 12.204 11.954 218
25th Mar 2026 (Wed) 12.344 12.344 12.306 12.317 8,680
24th Mar 2026 (Tue) 12.382 12.382 12.126 12.115 8,596
23rd Mar 2026 (Mon) 12.392 12.442 12.392 12.271 134
FTSE 100 Latest
Value10,443.47
Change11.13