Distribution Finance Capital Holdings Plc DFCH
LSE · Birleşik Krallık · Finans
GBp 75,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-27 | GBp 55,50 | -%2,63 | GBp 57,00 | GBp 57,00 | GBp 55,00 | 65,69K |