Distribution Finance Capital Holdings plc (AIM:DFCH)
London · Delayed Price · Currency is GBP · Price in GBX 63.50
+3.00 (4.96%)
At close: Jan 23, 2026
AIM:DFCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 60.50 | 64.00 | 60.00 | 63.50 | 63.50 | 4.96% | 165,700 |
| Jan 22, 2026 | 60.00 | 62.00 | 59.00 | 60.50 | 60.50 | 0.83% | 443,458 |
| Jan 21, 2026 | 59.50 | 61.00 | 59.00 | 60.00 | 60.00 | 0.84% | 4,025,472 |
| Jan 20, 2026 | 59.00 | 60.00 | 59.43 | 59.50 | 59.50 | 0.85% | 1,503,261 |
| Jan 19, 2026 | 58.00 | 60.00 | 57.81 | 59.00 | 59.00 | 1.72% | 509,551 |
| Jan 16, 2026 | 58.25 | 58.50 | 58.00 | 58.00 | 58.00 | -1.69% | 281,142 |
| Jan 15, 2026 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 7.27% | 1,118,147 |
| Jan 14, 2026 | 55.00 | 55.75 | 54.75 | 55.00 | 55.00 | - | 65,555 |
| Jan 13, 2026 | 55.00 | 56.00 | 54.30 | 55.00 | 55.00 | - | 855,289 |
| Jan 12, 2026 | 53.50 | 56.70 | 53.90 | 55.00 | 55.00 | 2.80% | 117,784 |
| Jan 9, 2026 | 51.75 | 54.96 | 50.00 | 53.50 | 53.50 | 3.38% | 460,901 |
| Jan 8, 2026 | 51.75 | 53.00 | 51.55 | 51.75 | 51.75 | - | 52,387 |
| Jan 7, 2026 | 51.75 | 52.50 | 51.75 | 51.75 | 51.75 | - | 694,964 |
| Jan 6, 2026 | 52.50 | 53.00 | 52.00 | 51.75 | 51.75 | -0.48% | 357,361 |
| Jan 5, 2026 | 52.50 | 53.00 | 52.00 | 52.00 | 52.00 | - | 37,829 |
| Jan 2, 2026 | 51.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | 70,141 |
| Dec 31, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 42,635 |
| Dec 30, 2025 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | -2.86% | 85,999 |
| Dec 29, 2025 | 52.34 | 52.35 | 52.34 | 52.50 | 52.50 | - | 3,685 |
| Dec 24, 2025 | 52.50 | 53.00 | 52.32 | 52.50 | 52.50 | - | 874 |
| Dec 23, 2025 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | - | 64,133 |
| Dec 22, 2025 | 50.00 | 52.70 | 50.00 | 52.50 | 52.50 | 5.00% | 492,096 |
| Dec 19, 2025 | 49.90 | 51.00 | 49.00 | 50.00 | 50.00 | 1.01% | 61,656 |
| Dec 18, 2025 | 50.00 | 51.00 | 49.00 | 49.50 | 49.50 | -1.00% | 111,722 |
| Dec 17, 2025 | 50.00 | 49.40 | 49.40 | 50.00 | 50.00 | - | 47 |
| Dec 16, 2025 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 787,542 |
| Dec 15, 2025 | 50.00 | 50.30 | 49.26 | 50.00 | 50.00 | - | 49,581 |
| Dec 12, 2025 | 49.50 | 51.00 | 48.00 | 50.00 | 50.00 | 1.01% | 1,008,967 |
| Dec 11, 2025 | 48.50 | 50.39 | 48.00 | 49.50 | 49.50 | 2.06% | 839,479 |
| Dec 10, 2025 | 48.50 | 50.00 | 47.00 | 48.50 | 48.50 | - | 2,483,859 |
| Dec 9, 2025 | 47.50 | 50.00 | 47.00 | 48.50 | 48.50 | 2.11% | 145,399 |
| Dec 8, 2025 | 49.50 | 50.00 | 47.00 | 47.50 | 47.50 | -4.04% | 330,172 |
| Dec 5, 2025 | 50.50 | 50.10 | 49.00 | 49.50 | 49.50 | -1.98% | 82,011 |
| Dec 4, 2025 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | -0.98% | 370,437 |
| Dec 3, 2025 | 50.40 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | 24,458 |
| Dec 2, 2025 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | -0.98% | 28,515 |
| Dec 1, 2025 | 51.00 | 52.00 | 49.60 | 51.00 | 51.00 | - | 97,342 |
| Nov 28, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 1,021,333 |
| Nov 27, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 91,127 |
| Nov 26, 2025 | 50.29 | 50.00 | 50.00 | 51.00 | 51.00 | 0.99% | 92,825 |
| Nov 25, 2025 | 50.50 | 51.00 | 50.05 | 50.50 | 50.50 | - | 132,128 |
| Nov 24, 2025 | 50.50 | 51.00 | 49.75 | 50.50 | 50.50 | 0.50% | 96,828 |
| Nov 21, 2025 | 50.25 | 50.50 | 50.00 | 50.25 | 50.25 | - | 84,903 |
| Nov 20, 2025 | 50.25 | 50.50 | 50.00 | 50.25 | 50.25 | 0.50% | 79,785 |
| Nov 19, 2025 | 50.50 | 50.90 | 49.60 | 50.00 | 50.00 | -0.99% | 90,743 |
| Nov 18, 2025 | 51.50 | 52.00 | 50.00 | 50.50 | 50.50 | -0.98% | 580,889 |
| Nov 17, 2025 | 52.50 | 53.00 | 51.00 | 51.00 | 51.00 | -2.86% | 155,103 |
| Nov 14, 2025 | 52.50 | 54.00 | 52.00 | 52.50 | 52.50 | 0.96% | 12,053 |
| Nov 13, 2025 | 52.50 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | 185,657 |
| Nov 12, 2025 | 52.50 | 53.00 | 51.50 | 52.50 | 52.50 | 0.96% | 201,244 |