Defianceetfgbx Share History

Defianceetfgbx Share Price history. The following table shows end-of-day data DR4M historical share prices for Defianceetfgbx, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

DR4M.L
Share Price DR4M.L
Charts DR4M.L
Trades DR4M.L
History Compare
DR4M.L DR4M.L
Share News DR4M.L
RNS DR4M.L
Accounts

Date	Open	High	Low	Close	Volume
2026-07-30	349.95	405.15	344.60	392.08	366,621
2026-07-29	362.15	381.65	360.00	360.13	486,456
2026-07-28	392.75	392.75	368.70	373.90	134,454
2026-07-27	446.00	450.00	405.80	405.80	54,359
2026-07-24	448.05	448.05	430.80	436.73	38,563
2026-07-23	461.05	469.90	456.50	456.50	155,334
2026-07-22	458.90	468.80	451.30	469.78	281,577
2026-07-21	440.10	450.00	440.10	460.53	140,378
2026-07-20	419.50	430.45	413.95	424.93	45,949
2026-07-17	396.10	418.75	390.00	414.00	195,404
2026-07-16	445.80	447.55	430.00	430.85	53,297
2026-07-15	501.30	501.30	455.05	455.30	118,691
2026-07-14	482.65	488.55	479.90	483.85	146,374
2026-07-13	470.55	482.20	465.35	475.58	84,421
2026-07-10	509.80	509.80	499.80	505.90	53,795
2026-07-09	498.65	530.50	495.20	523.95	118,011
2026-07-08	471.25	478.90	452.35	468.20	59,143
2026-07-07	501.60	501.60	467.75	467.83	83,667
2026-07-06	521.10	527.00	515.80	522.65	78,216
2026-07-03	513.80	533.50	513.70	522.85	75,395
2026-07-02	519.20	538.90	500.80	498.90	241,553
2026-07-01	592.50	592.50	556.40	558.90	62,368
2026-06-30	579.60	588.00	575.10	579.90	54,533
2026-06-29	577.60	582.80	536.60	553.40	170,924
2026-06-26	616.90	660.70	573.20	580.65	145,817
2026-06-25	654.80	655.80	620.80	622.60	48,078
2026-06-24	641.00	641.00	641.00	599.15	14

Top Risers

Share	Price	Change
Headlam (HEAD)	6.98	24.2%
Rockfire Resources (ROCK)	0.13	23.81%
Buccaneer Ergy (BUCE)	0.0105	14.55%
Xtract (XTR)	1.25	13.64%
European Green Transition (EGT)	11.25	12.5%

Top Fallers

Share	Price	Change
Mothercare (MTC)	0.70	-29.29%
CAP-XX (CPX)	0.145	-29.27%
Verici Dx (VRCI)	0.225	-25%
Litigation Cap. (LIT)	1.98	-15.38%
IG (IGG)	1,460.00	-14.42%

Top By Volume

Share	Price	Volume
Premier African Minerals (PREM)	0.01475	3,832,126,354
Forgent (FORG)	0.0125	626,243,012
CAP-XX (CPX)	0.145	383,357,042
Sunrise Resources PLC (SRES)	0.014	361,811,442
Rockfire Resources (ROCK)	0.13	238,226,281

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.