Distribution Finance Capital Holdings Plc DFCH
LSE · United Kingdom · Finance
GBp 75.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 75.00 | 0.00% | GBp 74.10 | GBp 74.99 | GBp 74.10 | 67.27K |
| 2026-09-30 | GBp 75.00 | 0.00% | GBp 75.00 | GBp 74.99 | GBp 74.33 | 30.92K |
| 2026-09-29 | GBp 75.00 | 0.00% | GBp 75.00 | GBp 75.00 | GBp 74.17 | 87.12K |
| 2026-09-28 | GBp 75.00 | +2.04% | GBp 73.50 | GBp 76.00 | GBp 73.00 | 387.07K |
| 2026-09-25 | GBp 73.50 | +1.38% | GBp 72.50 | GBp 74.00 | GBp 72.00 | 909.80K |
| 2026-09-24 | GBp 72.50 | 0.00% | GBp 72.50 | GBp 73.00 | GBp 72.00 | 8.15K |
| 2026-09-23 | GBp 72.50 | +1.40% | GBp 71.50 | GBp 73.00 | GBp 71.00 | 246.58K |
| 2026-09-22 | GBp 71.50 | 0.00% | GBp 71.50 | GBp 72.00 | GBp 71.00 | 15.06K |
| 2026-09-21 | GBp 71.50 | 0.00% | GBp 71.50 | GBp 71.50 | GBp 71.00 | 61.61K |
| 2026-09-18 | GBp 71.50 | 0.00% | GBp 71.50 | GBp 71.50 | GBp 70.75 | 1.27M |
| 2026-09-17 | GBp 71.50 | 0.00% | GBp 71.50 | GBp 72.00 | GBp 71.00 | 84.77K |
| 2026-09-16 | GBp 71.50 | 0.00% | GBp 71.50 | GBp 72.00 | GBp 70.00 | 260.46K |
| 2026-09-15 | GBp 71.50 | 0.00% | GBp 71.50 | GBp 72.00 | GBp 71.00 | 1.08M |
| 2026-09-14 | GBp 71.50 | -4.67% | GBp 74.00 | GBp 75.00 | GBp 70.00 | 583.87K |
| 2026-09-11 | GBp 75.00 | 0.00% | GBp 75.00 | GBp 75.33 | GBp 73.00 | 120.91K |
| 2026-09-10 | GBp 75.00 | -3.10% | GBp 77.50 | GBp 79.00 | GBp 74.00 | 451.50K |
| 2026-09-09 | GBp 77.40 | +1.84% | GBp 76.00 | GBp 77.40 | GBp 75.16 | 335.46K |
| 2026-09-08 | GBp 76.00 | +1.06% | GBp 75.50 | GBp 77.85 | GBp 75.00 | 518.55K |
| 2026-09-07 | GBp 75.20 | +3.01% | GBp 73.00 | GBp 76.00 | GBp 72.00 | 273.75K |
| 2026-09-04 | GBp 73.00 | +2.82% | GBp 71.00 | GBp 73.90 | GBp 70.00 | 547.10K |
| 2026-09-03 | GBp 71.00 | 0.00% | GBp 71.00 | GBp 72.00 | GBp 70.00 | 451.24K |
| 2026-09-02 | GBp 71.00 | 0.00% | GBp 71.00 | GBp 72.00 | GBp 69.15 | 447.44K |
| 2026-09-01 | GBp 71.00 | 0.00% | GBp 71.00 | GBp 71.46 | GBp 69.15 | 80.70K |
| 2026-08-28 | GBp 71.00 | 0.00% | GBp 71.00 | GBp 71.50 | GBp 69.15 | 381.57K |
| 2026-08-27 | GBp 71.00 | 0.00% | GBp 71.00 | GBp 72.00 | GBp 70.00 | 2.85M |
| 2026-08-26 | GBp 71.00 | -0.70% | GBp 71.50 | GBp 73.00 | GBp 70.00 | 1.00M |
| 2026-08-25 | GBp 71.50 | -0.69% | GBp 72.00 | GBp 73.00 | GBp 70.00 | 88.29K |
| 2026-08-24 | GBp 72.00 | 0.00% | GBp 72.00 | GBp 73.00 | GBp 71.00 | 1.03M |
| 2026-08-21 | GBp 72.00 | 0.00% | GBp 72.00 | GBp 73.00 | GBp 71.35 | 24.00K |
| 2026-08-20 | GBp 72.00 | +1.41% | GBp 71.00 | GBp 72.00 | GBp 70.80 | 101.91K |
| 2026-08-19 | GBp 71.00 | 0.00% | GBp 71.00 | GBp 72.00 | GBp 70.55 | 222.28K |
| 2026-08-18 | GBp 71.00 | 0.00% | GBp 71.00 | GBp 72.00 | GBp 70.66 | 117.71K |
| 2026-08-17 | GBp 71.00 | 0.00% | GBp 71.00 | GBp 72.00 | GBp 70.00 | 118.81K |
| 2026-08-14 | GBp 71.00 | +0.85% | GBp 72.50 | GBp 74.00 | GBp 70.25 | 235.95K |
| 2026-08-13 | GBp 70.40 | -2.90% | GBp 72.50 | GBp 73.50 | GBp 70.40 | 69.27K |
| 2026-08-12 | GBp 72.50 | +2.84% | GBp 70.50 | GBp 72.80 | GBp 70.20 | 195.58K |
| 2026-08-11 | GBp 70.50 | -0.70% | GBp 71.00 | GBp 70.89 | GBp 70.00 | 65.15K |
| 2026-08-10 | GBp 71.00 | +0.71% | GBp 70.50 | GBp 72.00 | GBp 70.00 | 165.20K |
| 2026-08-07 | GBp 70.50 | 0.00% | GBp 70.50 | GBp 71.00 | GBp 70.00 | 20.36K |
| 2026-08-06 | GBp 70.50 | 0.00% | GBp 70.50 | GBp 71.00 | GBp 70.28 | 9.17K |
| 2026-08-05 | GBp 70.50 | -0.14% | GBp 70.50 | GBp 71.00 | GBp 70.26 | 111.74K |
| 2026-08-04 | GBp 70.60 | +0.14% | GBp 70.50 | GBp 70.90 | GBp 70.00 | 179.95K |
| 2026-08-03 | GBp 70.50 | +2.92% | GBp 68.50 | GBp 71.00 | GBp 68.00 | 230.85K |
| 2026-07-31 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 69.00 | GBp 68.25 | 43.63K |
| 2026-07-30 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 68.80 | GBp 68.50 | 45.95K |
| 2026-07-29 | GBp 68.50 | +0.74% | GBp 67.50 | GBp 68.80 | GBp 67.00 | 43.29K |
| 2026-07-28 | GBp 68.00 | -2.86% | GBp 70.00 | GBp 71.00 | GBp 66.00 | 364.81K |
| 2026-07-27 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 71.00 | GBp 69.00 | 83.70K |
| 2026-07-24 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 71.00 | GBp 69.00 | 1.44M |
| 2026-07-23 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 71.00 | GBp 69.00 | 369.75K |
| 2026-07-22 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 71.00 | GBp 69.00 | 251.76K |
| 2026-07-21 | GBp 70.00 | -0.85% | GBp 70.00 | GBp 71.00 | GBp 70.00 | 130.83K |
| 2026-07-20 | GBp 70.60 | -0.56% | GBp 71.00 | GBp 72.00 | GBp 70.00 | 92.73K |
| 2026-07-17 | GBp 71.00 | +0.71% | GBp 70.50 | GBp 72.00 | GBp 70.00 | 159.00K |
| 2026-07-16 | GBp 70.50 | +2.92% | GBp 69.50 | GBp 72.00 | GBp 68.33 | 4.95M |
| 2026-07-15 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 69.00 | GBp 68.00 | 47.65K |
| 2026-07-14 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 69.30 | GBp 67.00 | 141.06K |
| 2026-07-13 | GBp 68.50 | -2.14% | GBp 68.50 | GBp 69.46 | GBp 67.00 | 122.96K |
| 2026-07-10 | GBp 70.00 | +4.48% | GBp 66.50 | GBp 70.00 | GBp 67.00 | 447.41K |
| 2026-07-09 | GBp 67.00 | 0.00% | GBp 67.00 | GBp 67.60 | GBp 67.46 | 85.00K |
| 2026-07-08 | GBp 67.00 | +0.75% | GBp 66.50 | GBp 68.89 | GBp 66.00 | 1.23M |
| 2026-07-07 | GBp 66.50 | -3.62% | GBp 66.50 | GBp 68.00 | GBp 65.00 | 318.76K |
| 2026-07-06 | GBp 69.00 | +8.66% | GBp 63.50 | GBp 69.00 | GBp 62.00 | 537.28K |
| 2026-07-03 | GBp 63.50 | -0.78% | GBp 63.50 | GBp 65.00 | GBp 62.88 | 131.22K |
| 2026-07-02 | GBp 64.00 | +0.79% | GBp 63.50 | GBp 65.00 | GBp 62.60 | 147.51K |
| 2026-07-01 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 64.10 | GBp 63.50 | 24.01K |
| 2026-06-30 | GBp 63.50 | -2.31% | GBp 65.00 | GBp 65.40 | GBp 62.11 | 527.81K |
| 2026-06-29 | GBp 65.00 | -0.76% | GBp 65.50 | GBp 66.35 | GBp 64.00 | 452.42K |
| 2026-06-26 | GBp 65.50 | +10.08% | GBp 64.00 | GBp 67.47 | GBp 60.00 | 1.73M |
| 2026-06-25 | GBp 59.50 | +3.48% | GBp 57.50 | GBp 60.00 | GBp 57.98 | 257.50K |
| 2026-06-24 | GBp 57.50 | +0.88% | GBp 57.00 | GBp 58.00 | GBp 57.00 | 59.47K |
| 2026-06-23 | GBp 57.00 | -1.72% | GBp 57.00 | GBp 58.00 | GBp 56.44 | 209.83K |
| 2026-06-22 | GBp 58.00 | +1.75% | GBp 57.00 | GBp 58.00 | GBp 56.00 | 11.14K |
| 2026-06-19 | GBp 57.00 | +0.88% | GBp 56.50 | GBp 58.00 | GBp 55.00 | 68.92K |
| 2026-06-18 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 58.00 | GBp 55.00 | 35.32K |
| 2026-06-17 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 58.00 | GBp 56.50 | 81.98K |
| 2026-06-16 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 56.50 | GBp 56.50 | 0 |
| 2026-06-15 | GBp 56.50 | +2.73% | GBp 55.00 | GBp 58.00 | GBp 54.50 | 171.94K |
| 2026-06-12 | GBp 55.00 | +3.77% | GBp 53.00 | GBp 55.00 | GBp 53.70 | 171.34K |
| 2026-06-11 | GBp 53.00 | 0.00% | GBp 53.00 | GBp 53.70 | GBp 52.65 | 40.44K |
| 2026-06-10 | GBp 53.00 | -2.75% | GBp 54.50 | GBp 55.00 | GBp 53.00 | 138.39K |
| 2026-06-09 | GBp 54.50 | 0.00% | GBp 54.50 | GBp 54.50 | GBp 54.50 | 0 |
| 2026-06-08 | GBp 54.50 | 0.00% | GBp 54.50 | GBp 55.00 | GBp 54.00 | 38.67K |
| 2026-06-05 | GBp 54.50 | +0.93% | GBp 54.00 | GBp 55.00 | GBp 53.00 | 348.05K |
| 2026-06-04 | GBp 54.00 | +2.27% | GBp 53.50 | GBp 55.00 | GBp 52.00 | 59.17K |
| 2026-06-03 | GBp 52.80 | -0.38% | GBp 53.50 | GBp 53.70 | GBp 52.60 | 110.64K |
| 2026-06-02 | GBp 53.00 | 0.00% | GBp 54.50 | GBp 55.00 | GBp 53.00 | 249.99K |
| 2026-06-01 | GBp 53.00 | -2.21% | GBp 54.50 | GBp 56.00 | GBp 53.00 | 6.61K |
| 2026-05-29 | GBp 54.20 | -0.37% | GBp 54.50 | GBp 55.70 | GBp 53.00 | 182.98K |
| 2026-05-28 | GBp 54.40 | -1.98% | GBp 55.50 | GBp 56.00 | GBp 53.56 | 95.45K |