Distribution Finance Capital Holdings plc (AIM:DFCH)
London
· Delayed Price · Currency is GBP · Price in GBX 49.50
-1.00 (-1.98%)
At close: Dec 5, 2025
AIM:DFCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.50 | 50.10 | 49.00 | 49.50 | 49.50 | -1.98% | 82,011 |
| Dec 4, 2025 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | -0.98% | 370,437 |
| Dec 3, 2025 | 50.40 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | 24,458 |
| Dec 2, 2025 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | -0.98% | 28,515 |
| Dec 1, 2025 | 51.00 | 52.00 | 49.60 | 51.00 | 51.00 | - | 97,342 |
| Nov 28, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 1,021,333 |
| Nov 27, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 91,127 |
| Nov 26, 2025 | 50.29 | 50.00 | 50.00 | 51.00 | 51.00 | 0.99% | 92,825 |
| Nov 25, 2025 | 50.50 | 51.00 | 50.05 | 50.50 | 50.50 | - | 132,128 |
| Nov 24, 2025 | 50.50 | 51.00 | 49.75 | 50.50 | 50.50 | 0.50% | 96,828 |
| Nov 21, 2025 | 50.25 | 50.50 | 50.00 | 50.25 | 50.25 | - | 84,903 |
| Nov 20, 2025 | 50.25 | 50.50 | 50.00 | 50.25 | 50.25 | 0.50% | 79,785 |
| Nov 19, 2025 | 50.50 | 50.90 | 49.60 | 50.00 | 50.00 | -0.99% | 90,743 |
| Nov 18, 2025 | 51.50 | 52.00 | 50.00 | 50.50 | 50.50 | -0.98% | 580,889 |
| Nov 17, 2025 | 52.50 | 53.00 | 51.00 | 51.00 | 51.00 | -2.86% | 155,103 |
| Nov 14, 2025 | 52.50 | 54.00 | 52.00 | 52.50 | 52.50 | 0.96% | 12,053 |
| Nov 13, 2025 | 52.50 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | 185,657 |
| Nov 12, 2025 | 52.50 | 53.00 | 51.50 | 52.50 | 52.50 | 0.96% | 201,244 |
| Nov 11, 2025 | 52.50 | 53.00 | 52.00 | 52.00 | 52.00 | - | 129,353 |
| Nov 10, 2025 | 52.50 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 147,166 |
| Nov 7, 2025 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 255,054 |
| Nov 6, 2025 | 52.50 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 109,799 |
| Nov 5, 2025 | 52.50 | 53.00 | 52.00 | 53.00 | 53.00 | 0.95% | 210,797 |
| Nov 4, 2025 | 53.50 | 54.00 | 51.60 | 52.50 | 52.50 | -0.94% | 192,828 |
| Nov 3, 2025 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 428,263 |
| Oct 31, 2025 | 52.50 | 54.00 | 52.30 | 54.00 | 54.00 | 1.89% | 378,874 |
| Oct 30, 2025 | 51.00 | 53.00 | 50.00 | 53.00 | 53.00 | 17.78% | 317,906 |
| Oct 29, 2025 | 51.00 | 51.75 | 45.00 | 45.00 | 45.00 | -11.76% | 60,998 |
| Oct 28, 2025 | 50.00 | 51.75 | 49.63 | 51.00 | 51.00 | - | 86,040 |
| Oct 27, 2025 | 50.00 | 51.00 | 49.63 | 51.00 | 51.00 | 2.00% | 82,071 |
| Oct 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 23, 2025 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 34,492 |
| Oct 22, 2025 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 26,238 |
| Oct 21, 2025 | 50.00 | 51.00 | 49.10 | 50.00 | 50.00 | - | 39,508 |
| Oct 20, 2025 | 50.00 | 50.68 | 49.00 | 50.00 | 50.00 | - | 104,733 |
| Oct 17, 2025 | 50.50 | 51.00 | 49.00 | 50.00 | 50.00 | -0.99% | 270,054 |
| Oct 16, 2025 | 53.00 | 52.00 | 50.00 | 50.50 | 50.50 | -0.98% | 65,852 |
| Oct 15, 2025 | 53.00 | 54.00 | 51.00 | 51.00 | 51.00 | -3.77% | 37,095 |
| Oct 14, 2025 | 53.50 | 53.00 | 51.00 | 53.00 | 53.00 | -0.93% | 402,720 |
| Oct 13, 2025 | 54.00 | 56.00 | 52.00 | 53.50 | 53.50 | -0.93% | 504,351 |
| Oct 10, 2025 | 54.50 | 56.00 | 52.00 | 54.00 | 54.00 | 2.86% | 74,241 |
| Oct 9, 2025 | 54.50 | 55.40 | 52.50 | 52.50 | 52.50 | -4.55% | 259,868 |
| Oct 8, 2025 | 54.50 | 56.00 | 54.29 | 55.00 | 55.00 | 0.92% | 115,213 |
| Oct 7, 2025 | 54.00 | 55.00 | 53.76 | 54.50 | 54.50 | 0.93% | 143,548 |
| Oct 6, 2025 | 54.00 | 55.00 | 53.40 | 54.00 | 54.00 | - | 176,355 |
| Oct 3, 2025 | 54.00 | 54.55 | 53.55 | 54.00 | 54.00 | - | 19,551 |
| Oct 2, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 159,899 |
| Oct 1, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 131,961 |
| Sep 30, 2025 | 55.00 | 57.00 | 54.00 | 54.00 | 54.00 | -1.82% | 480,109 |
| Sep 29, 2025 | 55.00 | 56.00 | 54.27 | 55.00 | 55.00 | - | 219,340 |
| Sep 26, 2025 | 52.50 | 55.10 | 52.13 | 55.00 | 55.00 | 4.76% | 330,437 |
| Sep 25, 2025 | 52.50 | 52.98 | 51.43 | 52.50 | 52.50 | - | 18,377 |
| Sep 24, 2025 | 52.50 | 54.00 | 51.43 | 52.50 | 52.50 | - | 25,059 |
| Sep 23, 2025 | 53.00 | 54.00 | 52.02 | 52.50 | 52.50 | -0.94% | 71,526 |
| Sep 22, 2025 | 53.00 | 53.25 | 52.00 | 53.00 | 53.00 | - | 413,810 |
| Sep 19, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 16,484 |
| Sep 18, 2025 | 53.00 | 53.10 | 51.00 | 53.00 | 53.00 | - | 48,275 |
| Sep 17, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 35,476 |
| Sep 16, 2025 | 51.50 | 53.00 | 50.00 | 53.00 | 53.00 | 1.92% | 137,190 |
| Sep 15, 2025 | 53.50 | 54.00 | 51.00 | 52.00 | 52.00 | -2.80% | 167,566 |
| Sep 12, 2025 | 54.50 | 55.00 | 52.00 | 53.50 | 53.50 | -1.83% | 543,717 |
| Sep 11, 2025 | 55.00 | 57.00 | 53.04 | 54.50 | 54.50 | 9.00% | 2,152,599 |
| Sep 10, 2025 | 47.50 | 50.00 | 47.33 | 50.00 | 50.00 | 5.26% | 256,643 |
| Sep 9, 2025 | 47.00 | 48.00 | 47.06 | 47.50 | 47.50 | 1.06% | 138,389 |
| Sep 8, 2025 | 45.50 | 47.50 | 45.00 | 47.00 | 47.00 | 3.30% | 440,866 |
| Sep 5, 2025 | 45.50 | 46.00 | 45.15 | 45.50 | 45.50 | - | 113,785 |
| Sep 4, 2025 | 45.50 | 46.00 | 45.13 | 45.50 | 45.50 | - | 78,481 |
| Sep 3, 2025 | 45.50 | 45.50 | 45.26 | 45.50 | 45.50 | - | 17,420 |
| Sep 2, 2025 | 46.00 | 46.78 | 45.00 | 45.50 | 45.50 | -1.09% | 89,702 |
| Sep 1, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 29, 2025 | 46.00 | 47.00 | 46.11 | 46.00 | 46.00 | -2.13% | 11,987 |
| Aug 28, 2025 | 45.50 | 47.00 | 45.00 | 47.00 | 47.00 | 4.44% | 51,166 |
| Aug 27, 2025 | 45.00 | 46.00 | 43.20 | 45.00 | 45.00 | - | 191,018 |
| Aug 26, 2025 | 45.00 | 45.49 | 45.49 | 45.00 | 45.00 | - | 1,072 |
| Aug 22, 2025 | 45.00 | 46.00 | 44.24 | 45.00 | 45.00 | - | 890,456 |
| Aug 21, 2025 | 45.00 | 46.00 | 44.06 | 45.00 | 45.00 | 4.17% | 205,420 |
| Aug 20, 2025 | 45.50 | 47.00 | 43.20 | 43.20 | 43.20 | -5.05% | 65,182 |
| Aug 19, 2025 | 45.50 | 47.00 | 44.00 | 45.50 | 45.50 | - | 50,889 |
| Aug 18, 2025 | 45.50 | 44.77 | 44.20 | 45.50 | 45.50 | - | 42,081 |
| Aug 15, 2025 | 45.50 | 44.80 | 44.80 | 45.50 | 45.50 | - | 1,000 |
| Aug 14, 2025 | 45.50 | 47.00 | 44.00 | 45.50 | 45.50 | - | 19,618 |
| Aug 13, 2025 | 45.50 | 45.20 | 43.20 | 45.50 | 45.50 | - | 52,950 |
| Aug 12, 2025 | 45.00 | 45.40 | 43.00 | 45.50 | 45.50 | 1.11% | 31,688 |
| Aug 11, 2025 | 45.50 | 47.00 | 43.00 | 45.00 | 45.00 | -1.10% | 43,084 |
| Aug 8, 2025 | 45.50 | 46.20 | 44.06 | 45.50 | 45.50 | - | 22,789 |
| Aug 7, 2025 | 45.50 | 46.40 | 44.20 | 45.50 | 45.50 | - | 68,793 |
| Aug 6, 2025 | 45.50 | 46.40 | 44.20 | 45.50 | 45.50 | - | 22,898 |
| Aug 5, 2025 | 45.50 | 47.00 | 44.20 | 45.50 | 45.50 | -3.19% | 28,829 |
| Aug 4, 2025 | 45.50 | 47.00 | 44.20 | 47.00 | 47.00 | 3.30% | 56,115 |
| Aug 1, 2025 | 47.00 | 48.00 | 44.33 | 45.50 | 45.50 | -3.19% | 205,372 |
| Jul 31, 2025 | 47.00 | 48.00 | 46.22 | 47.00 | 47.00 | - | 8,903 |
| Jul 30, 2025 | 47.00 | 48.00 | 47.20 | 47.00 | 47.00 | - | 311,858 |
| Jul 29, 2025 | 47.00 | 48.00 | 46.22 | 47.00 | 47.00 | - | 191,912 |
| Jul 28, 2025 | 47.00 | 48.00 | 46.10 | 47.00 | 47.00 | - | 158,894 |
| Jul 25, 2025 | 47.00 | 48.00 | 46.17 | 47.00 | 47.00 | - | 66,200 |
| Jul 24, 2025 | 46.50 | 47.30 | 46.17 | 47.00 | 47.00 | 1.08% | 104,092 |
| Jul 23, 2025 | 45.00 | 47.00 | 45.10 | 46.50 | 46.50 | -1.06% | 151,865 |
| Jul 22, 2025 | 42.50 | 47.00 | 42.37 | 47.00 | 47.00 | 10.59% | 9,401,680 |
| Jul 21, 2025 | 42.00 | 44.00 | 42.00 | 42.50 | 42.50 | 1.19% | 276,105 |
| Jul 18, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 616,851 |