Distribution Finance Capital Holdings plc (AIM:DFCH)
London · Delayed Price · Currency is GBP · Price in GBX 73.50
+1.00 (1.38%)
Sep 25, 2026, 5:15 PM GMT
AIM:DFCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 2,854,309 |
| Aug 26, 2026 | 71.50 | 73.00 | 70.00 | 71.00 | 71.00 | -0.70% | 1,003,781 |
| Aug 25, 2026 | 72.00 | 73.00 | 70.00 | 71.50 | 71.50 | -0.69% | 88,292 |
| Aug 24, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 1,032,971 |
| Aug 21, 2026 | 72.00 | 73.00 | 71.35 | 72.00 | 72.00 | - | 24,003 |
| Aug 20, 2026 | 71.00 | 72.00 | 70.80 | 72.00 | 72.00 | 1.41% | 101,911 |
| Aug 19, 2026 | 71.00 | 72.00 | 70.55 | 71.00 | 71.00 | - | 222,280 |
| Aug 18, 2026 | 71.00 | 72.00 | 70.66 | 71.00 | 71.00 | - | 117,709 |
| Aug 17, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 118,811 |
| Aug 14, 2026 | 72.50 | 74.00 | 70.25 | 71.00 | 71.00 | 0.85% | 235,954 |
| Aug 13, 2026 | 72.50 | 73.50 | 70.40 | 70.40 | 70.40 | -2.90% | 69,268 |
| Aug 12, 2026 | 70.50 | 72.80 | 70.20 | 72.50 | 72.50 | 2.84% | 195,579 |
| Aug 11, 2026 | 71.00 | 70.89 | 70.00 | 70.50 | 70.50 | -0.70% | 65,150 |
| Aug 10, 2026 | 70.50 | 72.00 | 70.00 | 71.00 | 71.00 | 0.71% | 165,195 |
| Aug 7, 2026 | 70.50 | 71.00 | 70.00 | 70.50 | 70.50 | - | 20,361 |
| Aug 6, 2026 | 70.50 | 71.00 | 70.28 | 70.50 | 70.50 | - | 9,173 |
| Aug 5, 2026 | 70.50 | 71.00 | 70.26 | 70.50 | 70.50 | -0.14% | 111,744 |
| Aug 4, 2026 | 70.50 | 70.90 | 70.00 | 70.60 | 70.60 | 0.14% | 179,954 |
| Aug 3, 2026 | 68.50 | 71.00 | 68.00 | 70.50 | 70.50 | 2.92% | 230,852 |
| Jul 31, 2026 | 68.50 | 69.00 | 68.25 | 68.50 | 68.50 | - | 43,630 |
| Jul 30, 2026 | 68.50 | 68.80 | 68.50 | 68.50 | 68.50 | - | 45,953 |
| Jul 29, 2026 | 67.50 | 68.80 | 67.00 | 68.50 | 68.50 | 0.74% | 43,291 |
| Jul 28, 2026 | 70.00 | 71.00 | 66.00 | 68.00 | 68.00 | -2.86% | 364,811 |
| Jul 27, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 83,701 |
| Jul 24, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 1,443,191 |
| Jul 23, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 369,750 |
| Jul 22, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 251,756 |
| Jul 21, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | -0.85% | 130,828 |
| Jul 20, 2026 | 71.00 | 72.00 | 70.00 | 70.60 | 70.60 | -0.56% | 92,731 |
| Jul 17, 2026 | 70.50 | 72.00 | 70.00 | 71.00 | 71.00 | 0.71% | 158,999 |