Distribution Finance Capital Holdings plc (AIM:DFCH)
London · Delayed Price · Currency is GBP · Price in GBX 59.80
+0.30 (0.50%)
May 8, 2026, 5:15 PM GMT
AIM:DFCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 59.70 | 59.73 | 58.00 | 58.00 | - | -2.52% | 364,691 |
| May 7, 2026 | 59.50 | 60.00 | 58.94 | 59.50 | 59.50 | - | 697,920 |
| May 6, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 25,558 |
| May 5, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 1,226,496 |
| May 1, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 21,446 |
| Apr 30, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 175,980 |
| Apr 29, 2026 | 59.50 | 59.50 | 59.00 | 59.50 | 59.50 | - | 16,253 |
| Apr 28, 2026 | 59.50 | 59.40 | 59.06 | 59.50 | 59.50 | - | 72,540 |
| Apr 27, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 527,290 |
| Apr 24, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 36,712 |
| Apr 23, 2026 | 59.00 | 60.00 | 58.00 | 59.50 | 59.50 | 0.85% | 104,315 |
| Apr 22, 2026 | 59.00 | 58.86 | 58.82 | 59.00 | 59.00 | - | 7,250 |
| Apr 21, 2026 | 59.00 | 59.50 | 58.00 | 59.00 | 59.00 | - | 25,909 |
| Apr 20, 2026 | 58.50 | 59.00 | 58.00 | 59.00 | 59.00 | 0.85% | 303,263 |
| Apr 17, 2026 | 58.65 | 59.00 | 58.00 | 58.50 | 58.50 | - | 18,740 |
| Apr 16, 2026 | 58.50 | 59.00 | 58.65 | 58.50 | 58.50 | - | 138,904 |
| Apr 15, 2026 | 58.25 | 59.00 | 58.00 | 58.50 | 58.50 | -0.85% | 85,923 |
| Apr 14, 2026 | 58.50 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | 326,784 |
| Apr 13, 2026 | 58.00 | 59.00 | 57.70 | 58.00 | 58.00 | - | 98,589 |
| Apr 10, 2026 | 58.50 | 60.00 | 57.00 | 58.00 | 58.00 | -3.97% | 348,546 |
| Apr 9, 2026 | 60.00 | 61.00 | 58.55 | 60.40 | 60.40 | -0.33% | 172,379 |
| Apr 8, 2026 | 57.00 | 61.00 | 57.00 | 60.60 | 60.60 | 9.19% | 329,204 |
| Apr 7, 2026 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | - | 137,025 |
| Apr 2, 2026 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | - | 74,393 |
| Apr 1, 2026 | 54.50 | 55.90 | 54.00 | 55.50 | 55.50 | 1.83% | 210,169 |
| Mar 31, 2026 | 54.00 | 54.50 | 54.50 | 54.50 | 54.50 | - | 87,601 |
| Mar 30, 2026 | 57.00 | 58.00 | 52.50 | 54.50 | 54.50 | -4.39% | 386,957 |
| Mar 27, 2026 | 59.00 | 60.00 | 56.70 | 57.00 | 57.00 | -3.39% | 179,831 |
| Mar 26, 2026 | 58.50 | 60.00 | 58.00 | 59.00 | 59.00 | - | 110,474 |
| Mar 25, 2026 | 58.00 | 59.50 | 57.66 | 59.00 | 59.00 | - | 124,686 |
| Mar 24, 2026 | 56.00 | 59.00 | 55.40 | 59.00 | 59.00 | 5.36% | 166,366 |
| Mar 23, 2026 | 57.00 | 57.68 | 54.00 | 56.00 | 56.00 | -1.75% | 220,057 |
| Mar 20, 2026 | 57.50 | 60.00 | 56.00 | 57.00 | 57.00 | 0.88% | 77,436 |
| Mar 19, 2026 | 59.00 | 60.00 | 56.50 | 56.50 | 56.50 | -4.24% | 304,659 |
| Mar 18, 2026 | 60.00 | 61.00 | 57.00 | 59.00 | 59.00 | -1.67% | 17,163 |
| Mar 17, 2026 | 60.00 | 59.80 | 59.10 | 60.00 | 60.00 | - | 8,122 |
| Mar 16, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 19,566 |
| Mar 13, 2026 | 60.00 | 59.00 | 59.00 | 60.00 | 60.00 | - | 11,865 |
| Mar 12, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 85,805 |
| Mar 11, 2026 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 102,005 |
| Mar 10, 2026 | 59.50 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 82,432 |
| Mar 9, 2026 | 59.50 | 60.00 | 59.00 | 59.00 | 59.00 | - | 80,411 |
| Mar 6, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | - | 213,064 |
| Mar 5, 2026 | 59.50 | 61.00 | 58.78 | 59.00 | 59.00 | -0.84% | 65,853 |
| Mar 4, 2026 | 58.00 | 60.00 | 57.00 | 59.50 | 59.50 | 2.59% | 86,015 |
| Mar 3, 2026 | 63.50 | 63.70 | 56.60 | 58.00 | 58.00 | -8.66% | 391,565 |
| Mar 2, 2026 | 66.00 | 67.00 | 61.00 | 63.50 | 63.50 | -3.79% | 301,085 |
| Feb 27, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 0.76% | 28,912 |
| Feb 26, 2026 | 66.00 | 66.00 | 65.22 | 65.50 | 65.50 | -0.76% | 16,659 |
| Feb 25, 2026 | 66.00 | 67.00 | 65.50 | 66.00 | 66.00 | - | 72,585 |