Distribution Finance Capital Holdings plc (AIM:DFCH)
London · Delayed Price · Currency is GBP · Price in GBX 69.00
-1.00 (-1.43%)
Jul 27, 2026, 4:07 PM GMT
AIM:DFCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 69.55 | 71.00 | 69.00 | 70.00 | 70.00 | - | 83,701 |
| Jul 24, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 1,394,270 |
| Jul 23, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 343,228 |
| 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 |
| Jul 16, 2026 | 69.50 | 72.00 | 68.33 | 70.50 | 70.50 | 2.92% | 4,945,320 |
| Jul 15, 2026 | 68.50 | 69.00 | 68.00 | 68.50 | 68.50 | - | 47,645 |
| Jul 14, 2026 | 68.50 | 69.30 | 67.00 | 68.50 | 68.50 | - | 141,056 |
| Jul 13, 2026 | 68.50 | 69.46 | 67.00 | 68.50 | 68.50 | -2.14% | 122,964 |
| Jul 10, 2026 | 66.50 | 70.00 | 67.00 | 70.00 | 70.00 | 4.48% | 447,413 |
| Jul 9, 2026 | 67.00 | 67.60 | 67.46 | 67.00 | 67.00 | - | 85,000 |
| Jul 8, 2026 | 66.50 | 68.89 | 66.00 | 67.00 | 67.00 | 0.75% | 1,233,182 |
| Jul 7, 2026 | 66.50 | 68.00 | 65.00 | 66.50 | 66.50 | -3.62% | 318,762 |
| Jul 6, 2026 | 63.50 | 69.00 | 62.00 | 69.00 | 69.00 | 8.66% | 537,279 |
| Jul 3, 2026 | 63.50 | 65.00 | 62.88 | 63.50 | 63.50 | -0.78% | 131,221 |
| Jul 2, 2026 | 63.50 | 65.00 | 62.60 | 64.00 | 64.00 | 0.79% | 147,506 |
| Jul 1, 2026 | 63.50 | 64.10 | 63.50 | 63.50 | 63.50 | - | 24,012 |
| Jun 30, 2026 | 65.00 | 65.40 | 62.11 | 63.50 | 63.50 | -2.31% | 527,808 |
| Jun 29, 2026 | 65.50 | 66.35 | 64.00 | 65.00 | 65.00 | -0.76% | 452,421 |
| Jun 26, 2026 | 64.00 | 67.47 | 60.00 | 65.50 | 65.50 | 10.08% | 1,607,370 |
| Jun 25, 2026 | 57.50 | 60.00 | 57.98 | 59.50 | 59.50 | 3.48% | 257,498 |
| Jun 24, 2026 | 57.70 | 58.00 | 57.00 | 57.50 | 57.50 | 0.88% | 59,471 |
| Jun 23, 2026 | 57.00 | 58.00 | 56.44 | 57.00 | 57.00 | -1.72% | 209,825 |
| Jun 22, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 11,136 |
| Jun 19, 2026 | 56.50 | 58.00 | 55.00 | 57.00 | 57.00 | 0.88% | 68,923 |
| Jun 18, 2026 | 56.50 | 58.00 | 55.00 | 56.50 | 56.50 | - | 35,324 |
| Jun 17, 2026 | 56.50 | 58.00 | 56.50 | 56.50 | 56.50 | - | 81,977 |
| Jun 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Jun 15, 2026 | 56.00 | 58.00 | 54.50 | 56.50 | 56.50 | 2.73% | 71,939 |
| Jun 12, 2026 | 53.00 | 55.00 | 53.70 | 55.00 | 55.00 | 3.77% | 171,340 |
| Jun 11, 2026 | 53.00 | 53.70 | 52.65 | 53.00 | 53.00 | - | 40,442 |
| Jun 10, 2026 | 54.50 | 55.00 | 53.00 | 53.00 | 53.00 | -2.75% | 138,385 |
| Jun 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jun 8, 2026 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | - | 38,671 |
| Jun 5, 2026 | 54.00 | 55.00 | 53.00 | 54.50 | 54.50 | 0.93% | 348,046 |
| Jun 4, 2026 | 53.50 | 55.00 | 52.00 | 54.00 | 54.00 | 2.27% | 59,167 |
| Jun 3, 2026 | 53.50 | 53.70 | 52.60 | 52.80 | 52.80 | -0.38% | 110,644 |
| Jun 2, 2026 | 54.50 | 55.00 | 53.00 | 53.00 | 53.00 | - | 147,292 |
| Jun 1, 2026 | 54.50 | 56.00 | 53.00 | 53.00 | 53.00 | -2.21% | 6,611 |
| May 29, 2026 | 54.50 | 55.70 | 53.00 | 54.20 | 54.20 | -0.37% | 182,975 |
| May 28, 2026 | 55.50 | 56.00 | 53.56 | 54.40 | 54.40 | -1.98% | 95,454 |
| May 27, 2026 | 57.00 | 57.00 | 55.00 | 55.50 | 55.50 | -2.63% | 65,686 |
| May 26, 2026 | 57.00 | 56.99 | 56.20 | 57.00 | 57.00 | - | 33,771 |
| May 22, 2026 | 57.50 | 58.00 | 56.20 | 57.00 | 57.00 | -0.87% | 69,980 |
| May 21, 2026 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | - | 90,279 |
| May 20, 2026 | 58.50 | 60.00 | 57.00 | 57.50 | 57.50 | -1.71% | 46,514 |
| May 19, 2026 | 58.50 | 58.50 | 58.40 | 58.50 | 58.50 | - | 10,640 |
| May 18, 2026 | 59.00 | 60.00 | 57.20 | 58.50 | 58.50 | -0.85% | 500,704 |