Distribution Finance Capital Holdings plc (AIM:DFCH)
London
· Delayed Price · Currency is GBP · Price in GBX 59.50
0.00 (0.00%)
Apr 28, 2026, 3:34 PM GMT
AIM:DFCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.50 | 59.50 | 59.06 | 59.25 | - | -0.42% | 85,593 |
| 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 | 58.65 | 59.00 | 58.00 | 58.50 | 58.50 | - | 18,740 |
| Apr 16, 2026 | 58.50 | 59.00 | 58.65 | 58.50 | 58.50 | - | 138,904 |
| Apr 15, 2026 | 58.25 | 59.00 | 58.00 | 58.50 | 58.50 | -0.85% | 85,923 |
| Apr 14, 2026 | 58.50 | 59.00 | 59.00 | 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 |
| Apr 2, 2026 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | - | 74,393 |
| Apr 1, 2026 | 54.50 | 55.90 | 54.00 | 55.50 | 55.50 | 1.83% | 210,169 |
| Mar 31, 2026 | 54.00 | 54.50 | 54.50 | 54.50 | 54.50 | - | 87,601 |
| Mar 30, 2026 | 57.00 | 58.00 | 52.50 | 54.50 | 54.50 | -4.39% | 386,957 |
| Mar 27, 2026 | 59.00 | 60.00 | 56.70 | 57.00 | 57.00 | -3.39% | 179,831 |
| Mar 26, 2026 | 58.50 | 60.00 | 58.00 | 59.00 | 59.00 | - | 110,474 |
| Mar 25, 2026 | 58.00 | 59.50 | 57.66 | 59.00 | 59.00 | - | 124,686 |
| Mar 24, 2026 | 56.00 | 59.00 | 55.40 | 59.00 | 59.00 | 5.36% | 166,366 |
| Mar 23, 2026 | 57.00 | 57.68 | 54.00 | 56.00 | 56.00 | -1.75% | 220,057 |
| Mar 20, 2026 | 57.50 | 60.00 | 56.00 | 57.00 | 57.00 | 0.88% | 77,436 |
| Mar 19, 2026 | 59.00 | 60.00 | 56.50 | 56.50 | 56.50 | -4.24% | 304,659 |
| Mar 18, 2026 | 60.00 | 61.00 | 57.00 | 59.00 | 59.00 | -1.67% | 17,163 |
| Mar 17, 2026 | 60.00 | 59.80 | 59.10 | 60.00 | 60.00 | - | 8,122 |
| Mar 16, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 19,566 |
| Mar 13, 2026 | 60.00 | 59.00 | 59.00 | 60.00 | 60.00 | - | 11,865 |
| Mar 12, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 85,805 |
| Mar 11, 2026 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 102,005 |
| Mar 10, 2026 | 59.50 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 82,432 |
| Mar 9, 2026 | 59.50 | 60.00 | 59.00 | 59.00 | 59.00 | - | 80,411 |
| Mar 6, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | - | 213,064 |
| 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 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 957,468 |
| 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% | 174,046 |
| Feb 17, 2026 | 66.50 | 67.00 | 65.00 | 65.50 | 65.50 | -1.50% | 191,399 |
| Feb 16, 2026 | 65.00 | 66.94 | 65.00 | 66.50 | 66.50 | 2.31% | 118,853 |
| Feb 13, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 138,927 |
| 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 | 64.50 | 66.00 | 64.00 | 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 | 66.50 | 67.00 | 65.60 | 66.00 | 66.00 | -0.75% | 175,518 |
| 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 | - | 123,324 |
| 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% | 255,295 |
| Jan 26, 2026 | 63.50 | 68.00 | 64.00 | 66.50 | 66.50 | 4.72% | 922,307 |
| Jan 23, 2026 | 60.50 | 64.25 | 60.00 | 63.50 | 63.50 | 4.96% | 190,700 |
| 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 | 58.00 | 60.00 | 57.00 | 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% | 352,784 |
| 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 | 52.75 | 51.00 | 52.00 | 52.00 | 1.96% | 80,141 |
| 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% | 70,999 |
| Dec 29, 2025 | 52.50 | 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 | 49.50 | 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 | 50.50 | 51.00 | 50.00 | 51.00 | 51.00 | 0.99% | 24,458 |