Distribution Finance Capital Holdings plc (AIM:DFCH)
London
· Delayed Price · Currency is GBP · Price in GBX 59.00
+0.05 (0.08%)
Mar 6, 2026, 4:35 PM GMT
AIM:DFCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.00 | 61.00 | 60.00 | 60.86 | - | 3.16% | 12,724 |
| Mar 5, 2026 | 59.50 | 61.00 | 58.78 | 59.00 | 59.00 | -0.84% | 65,853 |
| Mar 4, 2026 | 58.00 | 60.00 | 57.00 | 59.50 | 59.50 | 2.59% | 86,015 |
| Mar 3, 2026 | 63.50 | 63.70 | 56.60 | 58.00 | 58.00 | -8.66% | 391,565 |
| Mar 2, 2026 | 66.00 | 67.00 | 61.00 | 63.50 | 63.50 | -3.79% | 301,085 |
| Feb 27, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 0.76% | 28,912 |
| Feb 26, 2026 | 66.00 | 66.00 | 65.22 | 65.50 | 65.50 | -0.76% | 16,659 |
| Feb 25, 2026 | 66.00 | 67.00 | 65.50 | 66.00 | 66.00 | - | 72,585 |
| Feb 24, 2026 | 66.00 | 67.00 | 65.36 | 66.00 | 66.00 | - | 17,180 |
| Feb 23, 2026 | 66.00 | 66.39 | 65.31 | 66.00 | 66.00 | - | 67,990 |
| Feb 20, 2026 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 932,469 |
| Feb 19, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 70,006 |
| Feb 18, 2026 | 65.50 | 67.00 | 65.00 | 66.00 | 66.00 | 0.76% | 118,006 |
| Feb 17, 2026 | 67.00 | 67.00 | 65.00 | 65.50 | 65.50 | -1.50% | 91,398 |
| Feb 16, 2026 | 65.00 | 66.94 | 65.00 | 66.50 | 66.50 | 2.31% | 118,853 |
| Feb 13, 2026 | 66.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 38,928 |
| Feb 12, 2026 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | 0.78% | 99,309 |
| Feb 11, 2026 | 65.00 | 65.00 | 63.00 | 64.50 | 64.50 | -0.77% | 96,658 |
| Feb 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | 58,144 |
| Feb 9, 2026 | 64.50 | 67.00 | 64.11 | 64.50 | 64.50 | - | 100,736 |
| Feb 6, 2026 | 66.00 | 66.00 | 64.00 | 64.50 | 64.50 | -2.27% | 147,639 |
| Feb 5, 2026 | 66.00 | 66.76 | 65.20 | 66.00 | 66.00 | - | 104,431 |
| Feb 4, 2026 | 66.85 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | 75,519 |
| Feb 3, 2026 | 66.50 | 67.00 | 66.00 | 66.50 | 66.50 | - | 78,456 |
| Feb 2, 2026 | 66.50 | 67.00 | 65.87 | 66.50 | 66.50 | - | 94,325 |
| Jan 30, 2026 | 67.00 | 68.00 | 65.50 | 66.50 | 66.50 | -0.75% | 435,082 |
| Jan 29, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 89,914 |
| Jan 28, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 93,712 |
| Jan 27, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 0.75% | 155,295 |
| Jan 26, 2026 | 64.00 | 65.00 | 65.00 | 66.50 | 66.50 | 4.72% | 624,158 |
| Jan 23, 2026 | 60.50 | 64.00 | 60.00 | 63.50 | 63.50 | 4.96% | 165,700 |
| Jan 22, 2026 | 60.00 | 62.00 | 59.00 | 60.50 | 60.50 | 0.83% | 443,458 |
| Jan 21, 2026 | 59.50 | 61.00 | 59.00 | 60.00 | 60.00 | 0.84% | 4,025,472 |
| Jan 20, 2026 | 59.00 | 60.00 | 59.43 | 59.50 | 59.50 | 0.85% | 1,503,261 |
| Jan 19, 2026 | 58.00 | 60.00 | 57.81 | 59.00 | 59.00 | 1.72% | 509,551 |
| Jan 16, 2026 | 58.25 | 58.50 | 58.00 | 58.00 | 58.00 | -1.69% | 281,142 |
| Jan 15, 2026 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 7.27% | 1,118,147 |
| Jan 14, 2026 | 55.00 | 55.75 | 54.75 | 55.00 | 55.00 | - | 65,555 |
| Jan 13, 2026 | 55.00 | 56.00 | 54.30 | 55.00 | 55.00 | - | 855,289 |
| Jan 12, 2026 | 53.50 | 56.70 | 53.90 | 55.00 | 55.00 | 2.80% | 117,784 |
| Jan 9, 2026 | 51.75 | 54.96 | 50.00 | 53.50 | 53.50 | 3.38% | 460,901 |
| Jan 8, 2026 | 51.75 | 53.00 | 51.55 | 51.75 | 51.75 | - | 52,387 |
| Jan 7, 2026 | 51.75 | 52.50 | 51.75 | 51.75 | 51.75 | - | 694,964 |
| Jan 6, 2026 | 52.50 | 53.00 | 52.00 | 51.75 | 51.75 | -0.48% | 357,361 |
| Jan 5, 2026 | 52.50 | 53.00 | 52.00 | 52.00 | 52.00 | - | 37,829 |
| Jan 2, 2026 | 51.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | 70,141 |
| Dec 31, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 42,635 |
| Dec 30, 2025 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | -2.86% | 85,999 |
| Dec 29, 2025 | 52.34 | 52.35 | 52.34 | 52.50 | 52.50 | - | 3,685 |
| Dec 24, 2025 | 52.50 | 53.00 | 52.32 | 52.50 | 52.50 | - | 874 |
| Dec 23, 2025 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | - | 64,133 |
| Dec 22, 2025 | 50.00 | 52.70 | 50.00 | 52.50 | 52.50 | 5.00% | 492,096 |
| Dec 19, 2025 | 49.90 | 51.00 | 49.00 | 50.00 | 50.00 | 1.01% | 61,656 |
| Dec 18, 2025 | 50.00 | 51.00 | 49.00 | 49.50 | 49.50 | -1.00% | 111,722 |
| Dec 17, 2025 | 50.00 | 49.40 | 49.40 | 50.00 | 50.00 | - | 47 |
| Dec 16, 2025 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 787,542 |
| Dec 15, 2025 | 50.00 | 50.30 | 49.26 | 50.00 | 50.00 | - | 49,581 |
| Dec 12, 2025 | 49.50 | 51.00 | 48.00 | 50.00 | 50.00 | 1.01% | 1,008,967 |
| Dec 11, 2025 | 48.50 | 50.39 | 48.00 | 49.50 | 49.50 | 2.06% | 839,479 |
| Dec 10, 2025 | 48.50 | 50.00 | 47.00 | 48.50 | 48.50 | - | 2,483,859 |
| Dec 9, 2025 | 47.50 | 50.00 | 47.00 | 48.50 | 48.50 | 2.11% | 145,399 |
| Dec 8, 2025 | 49.50 | 50.00 | 47.00 | 47.50 | 47.50 | -4.04% | 330,172 |
| 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 |