Distribution Finance Capital Holdings plc (AIM:DFCH)
London · Delayed Price · Currency is GBP · Price in GBX 73.00
+2.00 (2.82%)
Sep 4, 2026, 5:15 PM GMT
AIM:DFCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 311,238 |
| Sep 2, 2026 | 70.47 | 72.00 | 70.00 | 71.00 | 71.00 | - | 54,443 |
| 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 | - | 2,754,309 |
| Aug 26, 2026 | 71.50 | 73.00 | 70.00 | 71.00 | 71.00 | -0.70% | 903,781 |
| Aug 25, 2026 | 72.00 | 73.00 | 70.00 | 71.50 | 71.50 | -0.69% | 88,292 |
| Aug 24, 2026 | 73.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 32,970 |
| Aug 21, 2026 | 72.65 | 73.00 | 71.35 | 72.00 | 72.00 | - | 24,003 |
| Aug 20, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | 101,912 |
| Aug 19, 2026 | 70.85 | 71.00 | 71.00 | 71.00 | 71.00 | - | 222,280 |
| Aug 18, 2026 | 71.86 | 72.00 | 70.66 | 71.00 | 71.00 | - | 117,709 |
| Aug 17, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 118,810 |
| Aug 14, 2026 | 72.50 | 74.00 | 70.25 | 71.00 | 71.00 | 0.85% | 235,954 |
| Aug 13, 2026 | 72.70 | 70.40 | 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% | 129,954 |
| 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 | 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 |