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!

Defsec Technolo (DFSCW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.0256 0.0256 0.0256 0.0306 1,400
5th Feb 2026 (Thu) 0.0307 0.0307 0.0306 0.0306 0
4th Feb 2026 (Wed) 0.0307 0.0307 0.0306 0.0306 0
3rd Feb 2026 (Tue) 0.0307 0.0307 0.0306 0.0306 0
2nd Feb 2026 (Mon) 0.0307 0.0307 0.0307 0.0307 0
30th Jan 2026 (Fri) 0.0307 0.0307 0.0307 0.0307 32
29th Jan 2026 (Thu) 0.029 0.0305 0.029 0.0305 0
28th Jan 2026 (Wed) 0.029 0.0305 0.029 0.0305 0
27th Jan 2026 (Tue) 0.029 0.0305 0.029 0.0305 0
26th Jan 2026 (Mon) 0.029 0.0305 0.029 0.0305 0
23rd Jan 2026 (Fri) 0.029 0.029 0.0257 0.0257 0
22nd Jan 2026 (Thu) 0.029 0.0306 0.029 0.0306 0
21st Jan 2026 (Wed) 0.029 0.029 0.0257 0.0257 0
20th Jan 2026 (Tue) 0.029 0.029 0.0278 0.0278 0
19th Jan 2026 (Mon) 0.029 0.029 0.0256 0.0257 9,287
16th Jan 2026 (Fri) 0.029 0.029 0.0256 0.0257 9,287
15th Jan 2026 (Thu) 0.0254 0.03 0.0254 0.03 0
14th Jan 2026 (Wed) 0.0254 0.03 0.0254 0.03 0
13th Jan 2026 (Tue) 0.0254 0.0294 0.0254 0.0294 693
12th Jan 2026 (Mon) 0.0254 0.0254 0.0254 0.0294 1,000
9th Jan 2026 (Fri) 0.0309 0.0309 0.03 0.03 0
8th Jan 2026 (Thu) 0.0309 0.0309 0.0301 0.0301 0
7th Jan 2026 (Wed) 0.0309 0.0309 0.03 0.03 1
6th Jan 2026 (Tue) 0.0309 0.0309 0.0309 0.0309 26
5th Jan 2026 (Mon) 0.0309 0.0309 0.0309 0.0309 374
2nd Jan 2026 (Fri) 0.03 0.0309 0.03 0.0309 8,000
1st Jan 2026 (Thu) 0.0298 0.0298 0.0244 0.0244 24
31st Dec 2025 (Wed) 0.0298 0.0298 0.0244 0.0244 24
30th Dec 2025 (Tue) 0.0298 0.0299 0.023 0.03 9,150
29th Dec 2025 (Mon) 0.022 0.024 0.022 0.024 0
26th Dec 2025 (Fri) 0.022 0.024 0.022 0.024 0
25th Dec 2025 (Thu) 0.022 0.024 0.022 0.024 0
24th Dec 2025 (Wed) 0.022 0.024 0.022 0.024 0
23rd Dec 2025 (Tue) 0.022 0.024 0.022 0.024 0
22nd Dec 2025 (Mon) 0.022 0.024 0.022 0.024 0
19th Dec 2025 (Fri) 0.022 0.0308 0.022 0.0308 0
18th Dec 2025 (Thu) 0.022 0.0308 0.022 0.0308 0
17th Dec 2025 (Wed) 0.022 0.024 0.022 0.024 0
16th Dec 2025 (Tue) 0.022 0.024 0.022 0.024 0
15th Dec 2025 (Mon) 0.022 0.024 0.022 0.024 0
12th Dec 2025 (Fri) 0.022 0.0353 0.022 0.0353 0
11th Dec 2025 (Thu) 0.022 0.0353 0.022 0.0353 907
10th Dec 2025 (Wed) 0.022 0.0302 0.022 0.0302 0
9th Dec 2025 (Tue) 0.022 0.0241 0.022 0.0241 0
8th Dec 2025 (Mon) 0.022 0.0283 0.022 0.0283 0
FTSE 100 Latest
Value10,369.75
Change60.53