Distribution Finance Capital Holdings plc (AIM:DFCH)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 72.00
+1.00 (1.41%)
Nov 6, 2026, 3:09 PM GMT
AIM:DFCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 70.99 | 72.00 | 70.00 | 72.00 | 72.00 | 1.41% | 31,556 |
| Nov 5, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 146,020 |
| Nov 4, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 119,265 |
| Nov 3, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 2,700,973 |
| Nov 2, 2026 | 71.00 | 71.36 | 70.13 | 71.00 | 71.00 | - | 94,711 |
| Oct 30, 2026 | 71.00 | 71.50 | 70.40 | 71.00 | 71.00 | - | 39,907 |
| Oct 29, 2026 | 71.00 | 71.50 | 70.41 | 71.00 | 71.00 | - | 43,747 |
| Oct 28, 2026 | 71.00 | 71.65 | 70.00 | 71.00 | 71.00 | - | 11,473 |
| Oct 27, 2026 | 71.00 | 72.00 | 71.80 | 71.00 | 71.00 | - | 2,391 |
| Oct 26, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | -0.84% | 270,804 |
| Oct 23, 2026 | 72.50 | 73.00 | 71.00 | 71.60 | 71.60 | -1.24% | 43,041 |
| Oct 22, 2026 | 72.50 | 72.40 | 72.00 | 72.50 | 72.50 | - | 62,244 |
| Oct 21, 2026 | 72.50 | 72.40 | 72.00 | 72.50 | 72.50 | - | 21,582 |
| Oct 20, 2026 | 72.50 | 72.40 | 72.00 | 72.50 | 72.50 | 0.69% | 51,501 |
| Oct 19, 2026 | 72.50 | 73.00 | 72.00 | 72.00 | 72.00 | -0.28% | 75,339 |
| Oct 16, 2026 | 72.00 | 72.20 | 72.20 | 72.20 | 72.20 | -0.41% | 50,397 |
| Oct 15, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | -0.68% | 242,459 |
| Oct 14, 2026 | 72.50 | 73.00 | 72.00 | 73.00 | 73.00 | 0.83% | 269,120 |
| Oct 13, 2026 | 72.22 | 72.40 | 72.40 | 72.40 | 72.40 | - | 60,900 |
| Oct 12, 2026 | 72.16 | 72.40 | 72.40 | 72.40 | 72.40 | -0.14% | 131,741 |
| Oct 9, 2026 | 73.00 | 72.00 | 71.20 | 72.50 | 72.50 | -0.68% | 724,954 |
| Oct 8, 2026 | 73.00 | 73.20 | 73.00 | 73.00 | 73.00 | -0.82% | 10,149 |
| Oct 7, 2026 | 74.00 | 73.60 | 73.20 | 73.60 | 73.60 | -0.54% | 22,214 |
| Oct 6, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | -0.80% | 32,509 |
| Oct 5, 2026 | 74.84 | 74.60 | 74.60 | 74.60 | 74.60 | 0.27% | 99,595 |
| Oct 2, 2026 | 74.00 | 74.60 | 74.40 | 74.40 | 74.40 | -0.80% | 82,977 |
| Oct 1, 2026 | 74.10 | 74.99 | 74.10 | 75.00 | 75.00 | - | 67,271 |
| Sep 30, 2026 | 74.99 | 74.99 | 74.33 | 75.00 | 75.00 | - | 30,918 |
| Sep 29, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 87,119 |
| Sep 28, 2026 | 73.94 | 76.00 | 73.00 | 75.00 | 75.00 | 2.04% | 387,070 |
| Sep 25, 2026 | 72.49 | 74.00 | 72.00 | 73.50 | 73.50 | 1.38% | 609,797 |
| Sep 24, 2026 | 72.00 | 73.00 | 72.00 | 72.50 | 72.50 | - | 8,146 |
| Sep 23, 2026 | 71.20 | 71.20 | 71.20 | 72.50 | 72.50 | 1.40% | 146,582 |
| Sep 22, 2026 | 71.00 | 72.00 | 71.00 | 71.50 | 71.50 | - | 15,064 |
| Sep 21, 2026 | 71.11 | 71.50 | 71.00 | 71.50 | 71.50 | - | 61,608 |
| Sep 18, 2026 | 71.50 | 71.50 | 70.75 | 71.50 | 71.50 | - | 1,274,037 |
| Sep 17, 2026 | 71.50 | 72.00 | 71.00 | 71.50 | 71.50 | - | 84,770 |
| Sep 16, 2026 | 71.50 | 72.00 | 70.00 | 71.50 | 71.50 | - | 260,463 |
| Sep 15, 2026 | 71.50 | 72.00 | 71.00 | 71.50 | 71.50 | - | 1,075,195 |
| Sep 14, 2026 | 74.00 | 75.00 | 70.00 | 71.50 | 71.50 | -4.67% | 583,872 |
| Sep 11, 2026 | 75.00 | 75.33 | 73.00 | 75.00 | 75.00 | - | 120,913 |
| Sep 10, 2026 | 77.50 | 79.00 | 74.00 | 75.00 | 75.00 | -3.10% | 451,498 |
| Sep 9, 2026 | 76.00 | 77.40 | 75.16 | 77.40 | 77.40 | 1.84% | 335,465 |
| Sep 8, 2026 | 75.50 | 77.85 | 75.00 | 76.00 | 76.00 | 1.06% | 518,552 |
| Sep 7, 2026 | 73.00 | 76.00 | 72.00 | 75.20 | 75.20 | 3.01% | 273,747 |
| Sep 4, 2026 | 71.00 | 73.90 | 70.00 | 73.00 | 73.00 | 2.82% | 547,102 |
| Sep 3, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 451,238 |
| Sep 2, 2026 | 71.00 | 72.00 | 69.15 | 71.00 | 71.00 | - | 447,444 |
| Sep 1, 2026 | 71.00 | 71.46 | 69.15 | 71.00 | 71.00 | - | 80,695 |
| Aug 28, 2026 | 71.00 | 71.50 | 69.15 | 71.00 | 71.00 | - | 381,568 |