Distribution Finance Capital Holdings plc (AIM:DFCH)
London · Delayed Price · Currency is GBP · Price in GBX 58.65
+0.15 (0.26%)
Apr 16, 2026, 4:26 PM GMT
AIM:DFCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 58.98 | 59.00 | 58.98 | 59.00 | - | 0.85% | 152,277 |
| 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 |
| Feb 24, 2026 | 66.00 | 67.00 | 65.36 | 66.00 | 66.00 | - | 17,180 |
| Feb 23, 2026 | 66.00 | 66.39 | 65.31 | 66.00 | 66.00 | - | 67,990 |
| Feb 20, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 957,468 |
| Feb 19, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 70,006 |
| Feb 18, 2026 | 65.50 | 67.00 | 65.00 | 66.00 | 66.00 | 0.76% | 174,046 |
| Feb 17, 2026 | 66.50 | 67.00 | 65.00 | 65.50 | 65.50 | -1.50% | 191,399 |
| Feb 16, 2026 | 65.00 | 66.94 | 65.00 | 66.50 | 66.50 | 2.31% | 118,853 |
| Feb 13, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 138,927 |
| Feb 12, 2026 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | 0.78% | 99,309 |
| Feb 11, 2026 | 65.00 | 65.00 | 63.00 | 64.50 | 64.50 | -0.77% | 96,658 |
| Feb 10, 2026 | 64.50 | 66.00 | 64.00 | 65.00 | 65.00 | 0.78% | 58,144 |
| Feb 9, 2026 | 64.50 | 67.00 | 64.11 | 64.50 | 64.50 | - | 100,736 |
| Feb 6, 2026 | 66.00 | 66.00 | 64.00 | 64.50 | 64.50 | -2.27% | 147,639 |
| Feb 5, 2026 | 66.00 | 66.76 | 65.20 | 66.00 | 66.00 | - | 104,431 |
| Feb 4, 2026 | 66.50 | 67.00 | 65.60 | 66.00 | 66.00 | -0.75% | 175,518 |