Distribution Finance Capital Holdings plc (AIM:DFCH)
London · Delayed Price · Currency is GBP · Price in GBX 56.50
0.00 (0.00%)
Jun 17, 2026, 2:00 PM GMT
AIM:DFCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 56.50 | 57.10 | 56.50 | 57.10 | - | 1.06% | 90,226 |
| 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 |
| May 15, 2026 | 59.00 | 58.26 | 58.00 | 59.00 | 59.00 | - | 16,087 |
| May 14, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 28,512 |
| May 13, 2026 | 59.50 | 60.00 | 58.00 | 59.00 | 59.00 | -0.84% | 91,903 |
| May 12, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 48,308 |
| May 11, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | -0.50% | 14,546 |
| May 8, 2026 | 59.50 | 59.80 | 58.00 | 59.80 | 59.80 | 0.50% | 779,427 |
| 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 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | - | 268,740 |
| Apr 16, 2026 | 58.50 | 59.00 | 58.65 | 58.50 | 58.50 | - | 138,904 |
| Apr 15, 2026 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | -0.85% | 85,924 |
| Apr 14, 2026 | 58.50 | 59.00 | 58.00 | 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 |