1. Share Prices

  2. Defence Holdings PLC (ALRT)

1.70p+0.50 (+41.67%)12 Sep 2025, 18:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Defence Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 20251.23p1.75p1.18p1.70p198,473,607
Sep 11, 20251.20p1.49p1.05p1.20p219,045,645
Sep 10, 20251.50p1.60p1.00p1.12p282,975,341
Sep 9, 20251.95p2.25p1.40p1.56p263,309,152
Sep 8, 20251.47p2.40p1.50p1.87p331,653,957
Sep 5, 20251.16p1.60p1.05p1.45p323,568,980
Sep 4, 20250.66p1.35p0.68p1.15p528,263,521
Sep 3, 20250.67p0.68p0.62p0.65p59,257,544
Sep 2, 20250.64p0.70p0.62p0.67p116,453,075
Sep 1, 20250.57p0.66p0.57p0.66p84,430,829
Aug 29, 20250.55p0.59p0.55p0.57p71,072,826
Aug 28, 20250.57p0.59p0.54p0.55p42,787,492
Aug 27, 20250.58p0.61p0.56p0.58p60,003,557
Aug 26, 20250.53p0.61p0.51p0.58p153,486,328
Aug 22, 20250.47p0.55p0.47p0.53p87,825,677
Aug 21, 20250.47p0.50p0.45p0.47p46,734,595
Aug 20, 20250.49p0.51p0.46p0.47p27,620,948
Aug 19, 20250.47p0.52p0.45p0.49p146,097,865
Aug 18, 20250.42p0.45p0.39p0.43p53,050,302
Aug 15, 20250.42p0.43p0.39p0.41p25,046,407
Aug 14, 20250.42p0.50p0.40p0.42p117,032,098
Aug 13, 20250.40p0.43p0.38p0.40p58,937,697
Aug 12, 20250.40p0.41p0.38p0.40p24,686,171
Aug 11, 20250.37p0.45p0.37p0.40p107,988,466
Aug 8, 20250.38p0.39p0.36p0.37p32,875,261
Aug 7, 20250.38p0.40p0.35p0.38p22,866,740
Aug 6, 20250.37p0.40p0.35p0.38p42,265,882
Aug 5, 20250.36p0.39p0.35p0.37p42,489,267
Aug 4, 20250.35p0.37p0.34p0.37p118,077,771
Aug 1, 20250.36p0.37p0.34p0.35p27,077,429
Jul 31, 20250.38p0.39p0.35p0.35p94,011,016
Jul 30, 20250.37p0.40p0.35p0.38p78,419,925
Jul 29, 20250.41p0.43p0.35p0.37p28,122,220
Jul 28, 20250.40p0.45p0.38p0.41p35,918,406
Jul 25, 20250.41p0.42p0.39p0.40p9,999,554
Jul 24, 20250.41p0.45p0.39p0.41p5,796,242
Jul 23, 20250.42p0.44p0.40p0.41p5,545,396
Jul 22, 20250.47p0.50p0.40p0.48p16,534,546
Jul 21, 20250.43p0.50p0.40p0.47p24,672,387
Jul 18, 20250.41p0.45p0.38p0.42p10,663,032
Jul 17, 20250.41p0.43p0.38p0.41p20,261,809
Jul 16, 20250.42p0.44p0.35p0.37p14,432,780
Jul 15, 20250.42p0.44p0.40p0.44p5,920,249
Jul 14, 20250.42p0.45p0.40p0.41p14,461,609
Jul 11, 20250.40p0.50p0.40p0.42p56,318,191
Jul 10, 20250.39p0.42p0.37p0.40p32,877,784
Jul 9, 20250.41p0.43p0.37p0.38p37,237,924
Jul 8, 20250.36p0.43p0.35p0.41p33,304,230
Jul 7, 20250.34p0.38p0.31p0.33p18,503,910
Jul 4, 20250.35p0.38p0.30p0.34p15,106,508
12345
Showing 1 to 50 of 246

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.