Defence Holdings PLC (ALRT) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Defence Holdings PLC

Date Open High Low Close* Volume
29/12/2025 1.98p 2.25p 1.95p 2.12p 61882000
26/12/2025 1.65p 2.10p 1.65p 1.96p 64912376
25/12/2025 1.65p 2.10p 1.65p 1.96p 64912376
24/12/2025 1.65p 2.10p 1.65p 1.96p 64912376
23/12/2025 1.40p 1.70p 1.35p 1.69p 59270264
22/12/2025 1.33p 1.40p 1.15p 1.38p 58166816
19/12/2025 1.20p 1.25p 1.05p 1.10p 43964592
18/12/2025 1.33p 1.40p 1.05p 1.27p 94503664
17/12/2025 1.40p 1.50p 1.30p 1.34p 21117004
16/12/2025 1.48p 1.50p 1.35p 1.40p 22600730
15/12/2025 1.50p 1.65p 1.45p 1.53p 18671260
12/12/2025 1.58p 1.65p 1.45p 1.58p 21996860
11/12/2025 1.65p 1.70p 1.45p 1.63p 18894790
10/12/2025 1.55p 1.70p 1.50p 1.69p 23641896
09/12/2025 1.53p 1.75p 1.45p 1.53p 28373296
08/12/2025 1.35p 1.60p 1.30p 1.45p 20194960
05/12/2025 1.38p 1.45p 1.30p 1.30p 20148808
04/12/2025 1.50p 1.55p 1.30p 1.38p 26551916
03/12/2025 1.60p 1.65p 1.40p 1.55p 24485940
02/12/2025 1.40p 1.70p 1.35p 1.62p 47781228
01/12/2025 1.63p 1.70p 1.30p 1.35p 58509678
28/11/2025 1.70p 1.70p 1.50p 1.65p 30978568
27/11/2025 1.80p 1.85p 1.65p 1.71p 21359636
26/11/2025 1.80p 1.85p 1.75p 1.84p 5126546
25/11/2025 1.80p 1.85p 1.75p 1.80p 10822164
24/11/2025 2.00p 2.05p 1.75p 1.83p 20437900
21/11/2025 1.95p 2.05p 1.90p 2.00p 15813407
20/11/2025 1.98p 2.05p 1.90p 2.00p 9991533
19/11/2025 1.98p 2.00p 1.90p 1.90p 12148255
18/11/2025 2.05p 2.05p 1.90p 1.98p 23762204
17/11/2025 2.05p 2.14p 1.92p 2.05p 17757168
14/11/2025 2.10p 2.10p 1.95p 2.10p 16833650
13/11/2025 2.13p 2.15p 1.90p 2.14p 23450296
12/11/2025 2.18p 2.24p 2.10p 2.14p 13408314
11/11/2025 2.25p 2.35p 2.15p 2.28p 33697448
10/11/2025 1.90p 2.35p 1.87p 2.20p 42265448
07/11/2025 1.88p 2.05p 1.85p 1.95p 23909904
06/11/2025 1.80p 2.10p 1.75p 1.85p 64984292
05/11/2025 1.95p 2.00p 1.65p 1.88p 72204808
04/11/2025 2.08p 2.10p 1.85p 1.99p 43713884
03/11/2025 2.15p 2.25p 2.00p 2.14p 38984000
31/10/2025 2.30p 2.35p 2.10p 2.24p 25233640
30/10/2025 2.25p 2.35p 2.10p 2.30p 21294462
29/10/2025 2.33p 2.45p 2.20p 2.28p 14577587
28/10/2025 2.38p 2.60p 2.25p 2.35p 41381140
27/10/2025 2.03p 2.45p 2.00p 2.38p 35054356
24/10/2025 2.08p 2.19p 1.92p 2.14p 63756896
23/10/2025 2.13p 2.25p 2.05p 2.10p 32400868
22/10/2025 2.33p 2.40p 2.10p 2.20p 39863664
21/10/2025 2.43p 2.45p 2.09p 2.22p 54146864
20/10/2025 2.33p 2.70p 2.10p 2.39p 82346560
17/10/2025 2.53p 2.55p 1.95p 2.30p 125527536
16/10/2025 2.73p 2.80p 2.50p 2.54p 45742552
15/10/2025 2.65p 2.75p 2.40p 2.70p 66444908
14/10/2025 3.03p 3.10p 2.60p 2.75p 74118800
13/10/2025 3.35p 3.40p 2.90p 3.06p 63109048
10/10/2025 3.83p 3.90p 3.20p 3.35p 83599840
09/10/2025 3.45p 3.75p 3.20p 3.60p 48201752
08/10/2025 3.08p 3.50p 2.80p 3.42p 60227092
07/10/2025 3.00p 3.20p 2.90p 3.07p 44585324
06/10/2025 2.75p 3.30p 2.20p 3.16p 201117152
03/10/2025 3.75p 3.78p 2.60p 2.86p 293032160
02/10/2025 4.10p 4.10p 3.50p 3.77p 98680816
01/10/2025 4.35p 4.90p 3.90p 4.10p 134753936
30/09/2025 3.25p 4.10p 3.20p 4.05p 103955296
29/09/2025 2.90p 3.30p 2.85p 3.29p 82958320
26/09/2025 2.55p 2.97p 2.51p 2.97p 70846464
25/09/2025 2.83p 2.99p 2.55p 2.59p 69442752
24/09/2025 2.90p 3.30p 2.60p 2.90p 149277264
23/09/2025 2.38p 3.00p 2.30p 3.00p 139533008
22/09/2025 1.98p 2.45p 1.94p 2.45p 135947328
19/09/2025 1.75p 2.00p 1.75p 1.94p 74625288
18/09/2025 1.78p 1.90p 1.60p 1.75p 43678592
17/09/2025 1.68p 1.90p 1.55p 1.80p 54106296
16/09/2025 1.63p 1.70p 1.63p 1.66p 70445104
15/09/2025 1.63p 2.00p 1.55p 1.70p 142421664
12/09/2025 1.23p 1.75p 1.18p 1.70p 193612544
11/09/2025 1.50p 1.50p 1.12p 1.20p 216045632
10/09/2025 1.50p 1.60p 1.00p 1.12p 269236928
09/09/2025 1.95p 2.25p 1.40p 1.56p 257083328
08/09/2025 1.47p 2.40p 1.47p 1.87p 308806560
05/09/2025 1.16p 1.60p 1.05p 1.45p 317694656
04/09/2025 0.66p 1.35p 0.66p 1.15p 517975872
03/09/2025 0.67p 0.68p 0.62p 0.65p 55257540
02/09/2025 0.64p 0.70p 0.62p 0.67p 110525624
01/09/2025 0.57p 0.66p 0.57p 0.66p 81353904
29/08/2025 0.55p 0.59p 0.55p 0.57p 64767824
28/08/2025 0.58p 0.59p 0.54p 0.55p 42787496
27/08/2025 0.58p 0.61p 0.56p 0.58p 60003564
26/08/2025 0.53p 0.61p 0.51p 0.58p 142836336
22/08/2025 0.48p 0.55p 0.47p 0.53p 87825680
21/08/2025 0.47p 0.50p 0.45p 0.48p 46734592
20/08/2025 0.50p 0.51p 0.46p 0.47p 25120946
19/08/2025 0.48p 0.52p 0.45p 0.50p 146097856
18/08/2025 0.42p 0.45p 0.39p 0.44p 50050304
15/08/2025 0.42p 0.43p 0.39p 0.41p 25046408
14/08/2025 0.43p 0.50p 0.40p 0.42p 117032096
13/08/2025 0.40p 0.43p 0.38p 0.40p 56437704
12/08/2025 0.40p 0.41p 0.38p 0.40p 24686172
11/08/2025 0.37p 0.45p 0.37p 0.40p 107988472
08/08/2025 0.38p 0.39p 0.36p 0.37p 28875264
07/08/2025 0.38p 0.40p 0.35p 0.38p 22866744
06/08/2025 0.37p 0.40p 0.35p 0.38p 42265888
05/08/2025 0.36p 0.39p 0.35p 0.37p 42489272
04/08/2025 0.35p 0.37p 0.34p 0.37p 107577776
01/08/2025 0.37p 0.37p 0.34p 0.35p 25077432
31/07/2025 0.38p 0.39p 0.36p 0.35p 94011016
30/07/2025 0.37p 0.40p 0.35p 0.38p 78419928
29/07/2025 0.41p 0.43p 0.35p 0.37p 28122224
28/07/2025 0.40p 0.45p 0.38p 0.41p 35918408
25/07/2025 0.41p 0.42p 0.39p 0.40p 9999561
24/07/2025 0.42p 0.45p 0.39p 0.41p 5796241
23/07/2025 0.43p 0.44p 0.40p 0.42p 5545396
22/07/2025 0.47p 0.50p 0.40p 0.48p 16534545
21/07/2025 0.43p 0.50p 0.40p 0.47p 24672384
18/07/2025 0.41p 0.45p 0.38p 0.43p 10663035
17/07/2025 0.41p 0.43p 0.38p 0.41p 20261808
16/07/2025 0.42p 0.44p 0.35p 0.37p 14432779
15/07/2025 0.42p 0.44p 0.40p 0.44p 5920252
14/07/2025 0.43p 0.45p 0.40p 0.41p 14461612
11/07/2025 0.40p 0.50p 0.40p 0.43p 56318188
10/07/2025 0.39p 0.42p 0.37p 0.40p 25377784
09/07/2025 0.42p 0.43p 0.37p 0.38p 32237924
08/07/2025 0.37p 0.43p 0.35p 0.42p 31054228
07/07/2025 0.34p 0.38p 0.31p 0.33p 13503910
04/07/2025 0.35p 0.38p 0.30p 0.34p 15106508
03/07/2025 0.39p 0.40p 0.33p 0.35p 15113096
02/07/2025 0.43p 0.43p 0.38p 0.39p 10767694
01/07/2025 0.43p 0.45p 0.40p 0.43p 4642114
30/06/2025 0.44p 0.46p 0.40p 0.43p 16695235
27/06/2025 0.47p 0.49p 0.40p 0.44p 7522799
26/06/2025 0.48p 0.50p 0.43p 0.47p 8895845
25/06/2025 0.48p 0.54p 0.46p 0.48p 16049723
24/06/2025 0.52p 0.53p 0.46p 0.48p 23216814
23/06/2025 0.44p 0.62p 0.44p 0.52p 67062324
20/06/2025 0.48p 0.50p 0.42p 0.45p 17070756
19/06/2025 0.39p 0.50p 0.38p 0.43p 58800632
18/06/2025 0.43p 0.45p 0.38p 0.39p 8656413
17/06/2025 0.44p 0.47p 0.40p 0.43p 7055399
16/06/2025 0.46p 0.48p 0.41p 0.44p 12393441
13/06/2025 0.47p 0.48p 0.43p 0.46p 11858041
12/06/2025 0.50p 0.53p 0.43p 0.46p 16650417
11/06/2025 0.44p 0.53p 0.42p 0.51p 26330766
10/06/2025 0.52p 0.55p 0.40p 0.42p 26906452
09/06/2025 0.57p 0.57p 0.44p 0.49p 38706044
06/06/2025 0.61p 0.65p 0.55p 0.57p 16963490
05/06/2025 0.62p 0.70p 0.57p 0.61p 29240468
04/06/2025 0.65p 0.70p 0.57p 0.60p 26394208
03/06/2025 0.68p 0.74p 0.55p 0.65p 41449044
02/06/2025 0.62p 0.95p 0.62p 0.71p 195560288
30/05/2025 0.35p 0.73p 0.33p 0.63p 177770032
29/05/2025 0.58p 0.60p 0.40p 0.48p 48957040
28/05/2025 0.61p 0.70p 0.50p 0.57p 70115328
27/05/2025 0.55p 0.75p 0.48p 0.64p 135181312
23/05/2025 0.29p 0.55p 0.29p 0.50p 138815328
22/05/2025 0.13p 0.45p 0.13p 0.29p 230029792
21/05/2025 0.11p 0.19p 0.09p 0.13p 109894672
20/05/2025 0.10p 0.11p 0.09p 0.10p 1510754
19/05/2025 0.10p 0.11p 0.09p 0.10p 6883781
16/05/2025 0.10p 0.11p 0.09p 0.10p 14580182
15/05/2025 0.12p 0.12p 0.09p 0.11p 34388624
14/05/2025 0.10p 0.13p 0.10p 0.12p 55489476
13/05/2025 0.06p 0.11p 0.06p 0.10p 120714408
12/05/2025 0.06p 0.07p 0.06p 0.06p 2804968
09/05/2025 0.06p 0.06p 0.06p 0.06p 0
08/05/2025 0.06p 0.06p 0.06p 0.06p 588747
07/05/2025 0.06p 0.07p 0.06p 0.06p 4096741
06/05/2025 0.06p 0.07p 0.06p 0.06p 2296012
02/05/2025 0.06p 0.07p 0.06p 0.06p 366767
01/05/2025 0.07p 0.07p 0.06p 0.06p 16093382
30/04/2025 0.07p 0.08p 0.07p 0.07p 3440589
29/04/2025 0.07p 0.08p 0.07p 0.07p 663729
28/04/2025 0.07p 0.07p 0.07p 0.07p 4194817
25/04/2025 0.07p 0.08p 0.06p 0.07p 44340932
24/04/2025 0.05p 0.08p 0.05p 0.07p 61525012
23/04/2025 0.05p 0.05p 0.04p 0.05p 137914
22/04/2025 0.05p 0.05p 0.04p 0.05p 2375535
17/04/2025 0.05p 0.05p 0.04p 0.05p 12691
16/04/2025 0.05p 0.05p 0.04p 0.05p 2221121
15/04/2025 0.05p 0.05p 0.04p 0.05p 420551
14/04/2025 0.05p 0.05p 0.04p 0.05p 232240
11/04/2025 0.05p 0.05p 0.04p 0.05p 1321970
10/04/2025 0.05p 0.05p 0.04p 0.05p 139850
09/04/2025 0.05p 0.05p 0.04p 0.05p 2660394
08/04/2025 0.05p 0.05p 0.05p 0.05p 1280642
07/04/2025 0.05p 0.05p 0.05p 0.05p 967048
04/04/2025 0.05p 0.05p 0.05p 0.05p 906074
03/04/2025 0.05p 0.05p 0.05p 0.05p 76142
02/04/2025 0.05p 0.05p 0.04p 0.05p 2895583
01/04/2025 0.05p 0.06p 0.05p 0.05p 1487340
31/03/2025 0.05p 0.05p 0.05p 0.05p 1661119
28/03/2025 0.06p 0.06p 0.05p 0.05p 3121105
27/03/2025 0.06p 0.06p 0.05p 0.06p 5768790
26/03/2025 0.06p 0.06p 0.06p 0.06p 176962
25/03/2025 0.06p 0.06p 0.06p 0.06p 0
24/03/2025 0.06p 0.06p 0.06p 0.06p 1990380
21/03/2025 0.06p 0.06p 0.06p 0.06p 3093286
20/03/2025 0.06p 0.06p 0.06p 0.06p 187656
19/03/2025 0.06p 0.06p 0.06p 0.06p 0
18/03/2025 0.06p 0.06p 0.06p 0.06p 873

*Close Price adjusted for both dividends and splits