1. Share Prices

  2. Distribution Finance Capital Holdings PLC (DFCH)

52.00p-1.50 (-2.80%)15 Sep 2025, 18:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Distribution Finance Capital Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202554.50p55.00p52.00p53.50p543,717
Sep 11, 202555.00p57.00p53.04p54.50p2,152,598
Sep 10, 202547.50p50.00p47.33p50.00p256,643
Sep 9, 202547.00p48.00p47.06p47.50p138,389
Sep 8, 202545.50p47.50p45.00p47.00p440,866
Sep 5, 202545.50p46.00p45.15p45.50p113,785
Sep 4, 202545.50p46.00p45.13p45.50p78,481
Sep 3, 202545.50p45.50p45.26p45.50p17,420
Sep 2, 202546.00p46.78p45.00p45.50p89,701
Aug 29, 202546.00p47.00p46.11p46.00p11,987
Aug 28, 202545.50p47.00p45.00p47.00p51,165
Aug 27, 202545.00p46.00p43.20p45.00p191,018
Aug 26, 202545.00p45.49p45.49p45.00p1,072
Aug 22, 202545.00p46.00p44.24p45.00p890,455
Aug 21, 202545.00p46.00p44.06p45.00p205,420
Aug 20, 202545.50p47.00p43.20p43.20p65,181
Aug 19, 202545.50p47.00p44.00p45.50p50,889
Aug 18, 202545.50p44.77p44.20p45.50p42,081
Aug 15, 202545.50p44.80p44.80p45.50p1,000
Aug 14, 202545.50p47.00p44.00p45.50p19,617
Aug 13, 202545.50p45.20p43.20p45.50p52,950
Aug 12, 202545.00p45.40p43.00p45.50p31,688
Aug 11, 202545.50p47.00p43.00p45.00p43,084
Aug 8, 202545.50p46.20p44.06p45.50p22,789
Aug 7, 202545.50p46.40p44.20p45.50p68,793
Aug 6, 202545.50p46.40p44.20p45.50p22,898
Aug 5, 202545.50p47.00p44.20p45.50p28,828
Aug 4, 202545.50p47.00p44.20p47.00p56,115
Aug 1, 202547.00p48.00p44.33p45.50p205,372
Jul 31, 202547.00p48.00p46.22p47.00p8,902
Jul 30, 202547.00p48.00p47.20p47.00p311,858
Jul 29, 202547.00p48.00p46.22p47.00p191,911
Jul 28, 202547.00p48.00p46.10p47.00p158,894
Jul 25, 202547.00p48.00p46.17p47.00p66,200
Jul 24, 202546.50p47.30p46.17p47.00p104,092
Jul 23, 202545.00p47.00p45.10p46.50p151,864
Jul 22, 202542.50p47.00p42.37p47.00p9,401,679
Jul 21, 202542.60p44.00p42.00p42.50p276,104
Jul 18, 202542.00p43.00p41.00p42.00p616,851
Jul 17, 202541.00p43.00p41.00p42.00p68,129
Jul 16, 202541.00p42.00p41.75p41.00p43,644
Jul 15, 202541.00p42.00p40.00p41.00p123,716
Jul 14, 202541.50p42.35p40.00p41.00p35,253
Jul 11, 202541.50p42.40p40.66p42.00p10,649
Jul 10, 202543.00p44.00p40.00p41.50p161,357
Jul 9, 202540.00p44.00p40.00p44.00p377,743
Jul 8, 202539.00p41.00p39.17p40.00p117,735
Jul 7, 202539.50p40.00p38.85p39.00p56,615
Jul 4, 202539.50p41.00p39.80p41.00p306,947
Jul 3, 202539.50p40.00p39.50p39.50p1,401,008
12345
Showing 1 to 50 of 244

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC95.1014.03
Centrica PLC166.904.08
Goodwin PLC10,850.003.83
Sainsbury (J) PLC317.803.45
Frasers Group PLC715.003.40
Segro PLC630.603.38

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC484.50-4.81
Carnival PLC2,059.00-4.37
Ocado Group PLC230.30-4.16
Genus PLC2,515.00-3.82
Ithaca Energy PLC185.20-3.44
Playtech PLC370.50-3.39