Distribution Finance Capital Holdings plc (AIM:DFCH)
London · Delayed Price · Currency is GBP · Price in GBX 72.20
-0.30 (-0.41%)
Oct 16, 2026, 4:35 PM GMT
AIM:DFCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 72.50 | 73.00 | 72.00 | 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 |
| 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 |