Distribution Finance Capital Holdings plc (AIM:DFCH)
London · Delayed Price · Currency is GBP · Price in GBX 54.00
+1.00 (1.89%)
Oct 31, 2025, 4:35 PM GMT+1
AIM:DFCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 52.50 | 54.00 | 52.30 | 54.00 | 54.00 | 1.89% | 378,874 |
| Oct 30, 2025 | 51.00 | 53.00 | 50.00 | 53.00 | 53.00 | 17.78% | 317,905 |
| Oct 29, 2025 | 49.80 | 51.75 | 45.00 | 45.00 | 45.00 | -11.76% | 60,998 |
| Oct 28, 2025 | 50.00 | 51.75 | 49.63 | 51.00 | 51.00 | - | 116,040 |
| Oct 27, 2025 | 50.00 | 51.00 | 49.63 | 51.00 | 51.00 | 2.00% | 82,071 |
| Oct 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 430,400 |
| Oct 23, 2025 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 47,942 |
| Oct 22, 2025 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 26,238 |
| Oct 21, 2025 | 50.00 | 51.00 | 49.10 | 50.00 | 50.00 | - | 39,508 |
| Oct 20, 2025 | 50.00 | 50.68 | 49.00 | 50.00 | 50.00 | - | 110,733 |
| Oct 17, 2025 | 50.50 | 51.00 | 49.00 | 50.00 | 50.00 | -0.99% | 270,054 |
| Oct 16, 2025 | 50.00 | 53.00 | 50.00 | 50.50 | 50.50 | -0.98% | 65,952 |
| Oct 15, 2025 | 53.00 | 54.00 | 51.00 | 51.00 | 51.00 | -3.77% | 37,095 |
| Oct 14, 2025 | 53.50 | 53.50 | 51.00 | 53.00 | 53.00 | -0.93% | 402,721 |
| Oct 13, 2025 | 53.00 | 56.00 | 52.00 | 53.50 | 53.50 | -0.93% | 504,351 |
| Oct 10, 2025 | 54.50 | 56.00 | 52.00 | 54.00 | 54.00 | 2.86% | 79,243 |
| Oct 9, 2025 | 54.00 | 55.40 | 52.50 | 52.50 | 52.50 | -4.55% | 274,143 |
| Oct 8, 2025 | 54.50 | 56.00 | 54.29 | 55.00 | 55.00 | 0.92% | 118,466 |
| Oct 7, 2025 | 54.00 | 55.00 | 53.76 | 54.50 | 54.50 | 0.93% | 143,548 |
| Oct 6, 2025 | 54.00 | 55.00 | 53.40 | 54.00 | 54.00 | - | 176,355 |
| Oct 3, 2025 | 54.00 | 54.55 | 53.55 | 54.00 | 54.00 | - | 19,551 |
| Oct 2, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 161,401 |
| Oct 1, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 131,961 |
| Sep 30, 2025 | 55.00 | 57.00 | 54.00 | 54.00 | 54.00 | -1.82% | 480,109 |
| Sep 29, 2025 | 55.00 | 56.00 | 54.27 | 55.00 | 55.00 | - | 219,840 |
| Sep 26, 2025 | 52.50 | 55.10 | 52.13 | 55.00 | 55.00 | 4.76% | 330,437 |
| Sep 25, 2025 | 52.50 | 52.98 | 51.43 | 52.50 | 52.50 | - | 19,210 |
| Sep 24, 2025 | 52.50 | 54.00 | 51.43 | 52.50 | 52.50 | - | 26,975 |
| Sep 23, 2025 | 53.00 | 54.00 | 52.02 | 52.50 | 52.50 | -0.94% | 80,952 |
| Sep 22, 2025 | 53.00 | 53.25 | 52.20 | 53.00 | 53.00 | - | 413,810 |
| Sep 19, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 16,513 |
| Sep 18, 2025 | 53.00 | 53.10 | 51.00 | 53.00 | 53.00 | - | 67,142 |
| Sep 17, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 44,373 |
| Sep 16, 2025 | 52.00 | 53.00 | 50.00 | 53.00 | 53.00 | 1.92% | 154,148 |
| Sep 15, 2025 | 53.50 | 54.00 | 51.00 | 52.00 | 52.00 | -2.80% | 167,567 |
| Sep 12, 2025 | 54.50 | 55.00 | 52.00 | 53.50 | 53.50 | -1.83% | 543,717 |
| Sep 11, 2025 | 55.00 | 57.00 | 53.04 | 54.50 | 54.50 | 9.00% | 2,152,598 |
| Sep 10, 2025 | 47.50 | 50.00 | 47.33 | 50.00 | 50.00 | 5.26% | 256,644 |
| Sep 9, 2025 | 47.00 | 48.00 | 47.00 | 47.50 | 47.50 | 1.06% | 144,697 |
| Sep 8, 2025 | 45.50 | 47.45 | 45.00 | 47.00 | 47.00 | 3.30% | 440,866 |
| Sep 5, 2025 | 45.50 | 46.00 | 45.15 | 45.50 | 45.50 | - | 127,064 |
| Sep 4, 2025 | 45.50 | 46.00 | 45.13 | 45.50 | 45.50 | - | 80,651 |
| Sep 3, 2025 | 45.50 | 45.50 | 45.26 | 45.50 | 45.50 | - | 23,005 |
| Sep 2, 2025 | 46.00 | 46.78 | 45.00 | 45.50 | 45.50 | -1.09% | 102,243 |
| Sep 1, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 29, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 21,987 |
| Aug 28, 2025 | 45.33 | 47.00 | 45.00 | 47.00 | 47.00 | 4.44% | 51,166 |
| Aug 27, 2025 | 43.20 | 46.00 | 43.20 | 45.00 | 45.00 | - | 191,019 |
| Aug 26, 2025 | 45.49 | 45.49 | 45.00 | 45.00 | 45.00 | - | 2,144 |
| Aug 22, 2025 | 46.00 | 46.00 | 44.24 | 45.00 | 45.00 | - | 890,456 |