Distribution Finance Capital Holdings plc (AIM:DFCH)
London · Delayed Price · Currency is GBP · Price in GBX 47.06
+0.06 (0.13%)
Sep 9, 2025, 2:16 PM GMT+1
AIM:DFCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 47.40 | 48.00 | 47.06 | 47.06 | 47.06 | 0.13% | 141,654 |
| 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 |
| Aug 21, 2025 | 44.20 | 46.00 | 44.06 | 45.00 | 45.00 | 4.17% | 205,420 |
| Aug 20, 2025 | 44.76 | 47.00 | 43.20 | 43.20 | 43.20 | -5.05% | 65,182 |
| Aug 19, 2025 | 45.35 | 47.00 | 44.00 | 45.50 | 45.50 | - | 73,750 |
| Aug 18, 2025 | 44.20 | 45.50 | 44.20 | 45.50 | 45.50 | - | 42,081 |
| Aug 15, 2025 | 44.80 | 45.50 | 44.80 | 45.50 | 45.50 | - | 2,000 |
| Aug 14, 2025 | 47.00 | 47.00 | 44.00 | 45.50 | 45.50 | - | 28,536 |
| Aug 13, 2025 | 44.20 | 45.50 | 43.20 | 45.50 | 45.50 | - | 53,642 |
| Aug 12, 2025 | 43.00 | 45.50 | 43.00 | 45.50 | 45.50 | 1.11% | 56,093 |
| Aug 11, 2025 | 44.06 | 47.00 | 43.00 | 45.00 | 45.00 | -1.10% | 53,084 |
| Aug 8, 2025 | 44.32 | 46.20 | 44.06 | 45.50 | 45.50 | - | 32,898 |
| Aug 7, 2025 | 46.40 | 46.40 | 44.20 | 45.50 | 45.50 | - | 68,793 |
| Aug 6, 2025 | 44.56 | 46.40 | 44.20 | 45.50 | 45.50 | - | 23,898 |
| Aug 5, 2025 | 44.20 | 47.00 | 44.20 | 45.50 | 45.50 | -3.19% | 30,829 |
| Aug 4, 2025 | 44.20 | 47.00 | 44.20 | 47.00 | 47.00 | 3.30% | 56,115 |
| Aug 1, 2025 | 47.30 | 48.00 | 44.33 | 45.50 | 45.50 | -3.19% | 205,372 |
| Jul 31, 2025 | 48.00 | 48.00 | 46.22 | 47.00 | 47.00 | - | 8,903 |
| Jul 30, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 311,858 |
| Jul 29, 2025 | 48.00 | 48.00 | 46.22 | 47.00 | 47.00 | - | 191,912 |
| Jul 28, 2025 | 46.99 | 48.00 | 46.10 | 47.00 | 47.00 | - | 158,894 |
| Jul 25, 2025 | 47.25 | 48.00 | 46.17 | 47.00 | 47.00 | - | 66,200 |
| Jul 24, 2025 | 46.49 | 47.30 | 46.17 | 47.00 | 47.00 | 1.08% | 104,092 |
| Jul 23, 2025 | 46.00 | 47.00 | 45.10 | 46.50 | 46.50 | -1.06% | 151,865 |
| Jul 22, 2025 | 44.00 | 47.00 | 42.37 | 47.00 | 47.00 | 10.59% | 9,401,680 |
| Jul 21, 2025 | 42.00 | 44.00 | 42.00 | 42.50 | 42.50 | 1.19% | 276,105 |
| Jul 18, 2025 | 42.70 | 43.00 | 41.00 | 42.00 | 42.00 | - | 616,851 |
| Jul 17, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 2.44% | 68,199 |
| Jul 16, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | - | 43,645 |
| Jul 15, 2025 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 123,717 |
| Jul 14, 2025 | 40.68 | 42.35 | 40.00 | 41.00 | 41.00 | -2.38% | 55,255 |
| Jul 11, 2025 | 42.40 | 42.40 | 40.66 | 42.00 | 42.00 | 1.20% | 20,648 |
| Jul 10, 2025 | 44.00 | 44.00 | 40.00 | 41.50 | 41.50 | -5.68% | 161,359 |
| Jul 9, 2025 | 40.88 | 44.00 | 40.00 | 44.00 | 44.00 | 10.00% | 377,743 |
| Jul 8, 2025 | 39.88 | 41.00 | 39.17 | 40.00 | 40.00 | 2.56% | 117,735 |
| Jul 7, 2025 | 39.32 | 40.00 | 38.85 | 39.00 | 39.00 | -4.88% | 56,616 |
| Jul 4, 2025 | 40.00 | 41.00 | 39.80 | 41.00 | 41.00 | 3.80% | 306,948 |
| Jul 3, 2025 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | - | 1,401,008 |
| Jul 2, 2025 | 39.50 | 40.00 | 38.77 | 39.50 | 39.50 | 1.28% | 185,519 |
| Jul 1, 2025 | 39.25 | 40.00 | 38.00 | 39.00 | 39.00 | - | 149,617 |