Distribution Finance Capital Holdings (DFCH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Distribution Finance Capital Holdings

Date Open High Low Close* Volume
29/04/2025 34.50p 36.00p 34.50p 35.00p 263848
28/04/2025 34.50p 34.65p 34.33p 34.50p 119444
25/04/2025 34.00p 35.24p 33.00p 34.50p 442880
24/04/2025 34.00p 35.00p 33.00p 34.00p 54032
23/04/2025 33.00p 34.50p 32.00p 34.00p 92060
22/04/2025 32.50p 33.78p 32.50p 33.00p 235635
17/04/2025 32.50p 33.00p 32.50p 32.50p 10999
16/04/2025 32.50p 33.00p 32.50p 32.50p 48008
15/04/2025 32.50p 33.00p 32.50p 33.00p 854804
14/04/2025 32.50p 32.70p 32.50p 32.50p 50581
11/04/2025 32.50p 32.50p 32.15p 32.50p 12589
10/04/2025 32.50p 32.65p 32.22p 32.50p 157033
09/04/2025 32.50p 32.70p 32.00p 32.50p 685250
08/04/2025 32.70p 34.49p 32.10p 33.00p 944056
07/04/2025 32.50p 33.00p 32.11p 32.50p 529242
04/04/2025 32.50p 32.60p 32.27p 32.50p 9075875
03/04/2025 34.00p 34.60p 32.00p 32.50p 1393659
02/04/2025 37.50p 38.00p 34.00p 34.00p 778421
01/04/2025 38.50p 39.00p 37.00p 37.60p 322179
31/03/2025 38.50p 39.00p 38.00p 38.00p 71153
28/03/2025 38.50p 38.50p 38.00p 38.50p 131191
27/03/2025 38.50p 38.50p 38.40p 38.50p 60000
26/03/2025 38.50p 38.50p 38.00p 38.50p 88960
25/03/2025 39.00p 39.00p 38.00p 38.50p 260925
24/03/2025 39.00p 39.50p 39.00p 39.00p 0
21/03/2025 39.00p 40.00p 38.50p 39.00p 303
20/03/2025 39.00p 39.00p 38.00p 39.00p 15700
19/03/2025 39.00p 39.00p 38.00p 39.00p 89143
18/03/2025 39.00p 39.00p 38.00p 39.00p 16779
17/03/2025 39.00p 40.00p 38.00p 39.00p 562875
14/03/2025 39.00p 40.00p 38.00p 39.00p 201091
13/03/2025 39.00p 40.80p 38.00p 39.00p 271178
12/03/2025 39.00p 39.00p 38.25p 39.00p 250697
11/03/2025 39.00p 39.00p 38.00p 39.00p 136787
10/03/2025 39.00p 39.00p 38.00p 39.00p 219583
07/03/2025 39.00p 39.00p 38.80p 39.00p 16042
06/03/2025 39.00p 39.00p 38.10p 39.00p 140499
05/03/2025 39.00p 39.10p 39.00p 39.00p 50000
04/03/2025 39.50p 40.00p 38.00p 39.00p 212686
03/03/2025 39.50p 39.50p 39.00p 39.50p 13776
28/02/2025 39.50p 40.00p 39.00p 39.50p 235670
27/02/2025 39.50p 40.00p 39.00p 39.50p 463456
26/02/2025 39.50p 39.50p 39.02p 39.50p 35917
25/02/2025 39.50p 39.50p 39.02p 39.50p 32702
24/02/2025 39.50p 40.00p 38.20p 39.50p 1015338
21/02/2025 39.50p 39.50p 39.01p 39.50p 36750
20/02/2025 39.50p 39.50p 39.04p 39.50p 122259
19/02/2025 39.50p 40.00p 39.00p 39.60p 513313
18/02/2025 39.50p 40.00p 39.01p 39.50p 78546
17/02/2025 39.50p 39.50p 39.00p 39.50p 4588
14/02/2025 39.50p 40.00p 39.00p 39.50p 1367839
13/02/2025 39.50p 39.50p 39.00p 39.50p 45405
12/02/2025 39.50p 39.50p 39.00p 39.50p 115352
11/02/2025 39.50p 39.50p 39.00p 39.50p 72077
10/02/2025 39.50p 39.50p 39.00p 39.50p 86895
07/02/2025 40.00p 42.00p 38.00p 39.50p 77833
06/02/2025 40.50p 40.50p 39.00p 40.50p 22764
05/02/2025 40.50p 40.50p 39.00p 40.50p 78097
04/02/2025 40.50p 41.00p 39.00p 40.50p 18542
03/02/2025 41.00p 42.00p 39.00p 40.50p 769722
31/01/2025 41.00p 41.00p 40.00p 41.00p 948621
30/01/2025 41.00p 41.00p 40.00p 41.00p 16958
29/01/2025 41.00p 42.00p 40.00p 41.00p 15114342
28/01/2025 41.00p 42.00p 40.56p 41.00p 697659
27/01/2025 41.00p 41.14p 40.25p 41.00p 944690
24/01/2025 41.00p 42.00p 40.00p 41.00p 38105
23/01/2025 41.00p 42.80p 40.00p 41.00p 540432
22/01/2025 41.00p 41.50p 40.53p 41.00p 159406
21/01/2025 40.50p 41.60p 40.22p 41.60p 3121896
20/01/2025 40.50p 41.00p 40.00p 40.50p 340265
17/01/2025 41.50p 42.00p 40.00p 41.00p 665353
16/01/2025 39.00p 42.00p 39.00p 40.00p 920801
15/01/2025 38.00p 38.00p 37.68p 38.00p 33809
14/01/2025 38.00p 38.00p 37.15p 38.00p 45802
13/01/2025 39.00p 40.00p 37.27p 38.00p 1620704
10/01/2025 36.50p 38.55p 36.00p 38.00p 2134220
09/01/2025 36.50p 36.94p 36.00p 36.50p 1146403
08/01/2025 36.50p 37.00p 36.44p 37.00p 38180
07/01/2025 36.50p 37.00p 36.00p 36.80p 611834
06/01/2025 36.50p 37.00p 36.43p 36.50p 360957
03/01/2025 36.50p 37.00p 36.50p 36.50p 288707
02/01/2025 36.50p 37.00p 36.50p 36.50p 393258
31/12/2024 37.00p 38.00p 36.85p 37.00p 138779
30/12/2024 36.00p 38.00p 35.50p 37.00p 766012
27/12/2024 36.00p 36.45p 34.40p 36.00p 32763
24/12/2024 36.00p 36.00p 35.00p 36.00p 246572
23/12/2024 36.00p 36.50p 36.00p 36.00p 0
20/12/2024 35.00p 36.25p 35.00p 36.00p 38756
19/12/2024 35.00p 36.00p 35.00p 36.00p 743
18/12/2024 35.50p 35.90p 35.06p 35.50p 52027
17/12/2024 35.50p 35.50p 35.06p 35.50p 260
16/12/2024 35.50p 35.93p 34.66p 35.50p 27667
13/12/2024 35.50p 35.95p 34.00p 35.50p 28633
12/12/2024 35.50p 36.45p 34.55p 35.50p 377483
11/12/2024 35.50p 37.20p 34.60p 37.20p 151101
10/12/2024 37.00p 37.00p 34.00p 35.50p 160382
09/12/2024 37.00p 38.00p 36.00p 36.00p 263556
06/12/2024 35.50p 41.86p 35.00p 36.00p 3470524
05/12/2024 32.00p 32.50p 31.00p 32.50p 171829
04/12/2024 32.00p 32.25p 31.00p 31.00p 17230
03/12/2024 32.00p 33.00p 31.00p 32.00p 14011
02/12/2024 32.00p 32.40p 31.00p 32.00p 69738
29/11/2024 32.00p 32.60p 31.00p 32.00p 242720
28/11/2024 32.00p 32.60p 31.50p 32.00p 38000
27/11/2024 32.00p 33.00p 31.00p 31.00p 26481
26/11/2024 32.00p 33.00p 31.00p 31.00p 17301
25/11/2024 32.00p 33.00p 31.00p 32.00p 17056
22/11/2024 32.00p 32.50p 32.00p 32.00p 0
21/11/2024 32.00p 32.90p 31.50p 32.00p 107035
20/11/2024 32.00p 33.00p 31.00p 31.00p 107512
19/11/2024 32.00p 33.00p 31.00p 32.00p 101675
18/11/2024 32.00p 32.90p 31.17p 32.00p 44573
15/11/2024 31.50p 33.00p 30.50p 31.00p 10509
14/11/2024 30.00p 32.85p 30.00p 31.50p 8441040
13/11/2024 30.00p 30.76p 30.00p 30.00p 124996
12/11/2024 29.50p 31.00p 29.50p 30.00p 124000
11/11/2024 29.50p 30.17p 29.10p 29.50p 158136
08/11/2024 29.50p 29.67p 29.50p 29.50p 0
07/11/2024 29.50p 29.60p 29.50p 29.50p 100000
06/11/2024 29.50p 29.60p 29.00p 29.50p 5210
05/11/2024 29.50p 29.80p 29.50p 29.50p 7700
04/11/2024 29.50p 29.67p 29.50p 29.50p 0
01/11/2024 29.50p 29.50p 29.00p 29.50p 3000
31/10/2024 29.50p 29.50p 28.40p 29.50p 1744992
30/10/2024 29.50p 30.00p 28.00p 29.40p 168466
29/10/2024 30.50p 31.00p 29.20p 29.50p 20001
28/10/2024 30.50p 30.50p 30.01p 30.50p 875
25/10/2024 30.50p 31.00p 29.40p 31.00p 30001
24/10/2024 30.50p 30.67p 30.50p 30.50p 0
23/10/2024 30.50p 30.50p 30.00p 30.50p 18182
22/10/2024 30.50p 30.50p 29.40p 30.50p 63302
21/10/2024 30.50p 30.50p 30.00p 30.50p 220000
18/10/2024 30.50p 30.50p 30.00p 30.50p 15753
17/10/2024 30.50p 30.50p 30.00p 30.50p 195135
16/10/2024 30.50p 30.50p 30.00p 30.50p 100254
15/10/2024 30.50p 30.50p 30.38p 30.50p 36450
14/10/2024 30.50p 30.50p 30.03p 30.50p 16974
11/10/2024 30.50p 30.50p 30.03p 30.50p 11942
10/10/2024 30.50p 30.50p 30.00p 30.50p 134235
09/10/2024 31.00p 31.00p 30.01p 30.50p 110346
08/10/2024 30.00p 30.65p 30.00p 30.50p 96960
07/10/2024 30.00p 30.00p 29.12p 30.00p 250
04/10/2024 30.00p 30.00p 29.12p 30.00p 189840
03/10/2024 30.00p 30.00p 29.36p 30.00p 10000
02/10/2024 30.00p 30.00p 29.36p 30.00p 453035
01/10/2024 30.00p 30.33p 30.00p 30.00p 0
30/09/2024 30.00p 30.00p 30.00p 30.00p 16500
27/09/2024 30.00p 30.20p 29.30p 30.00p 105818
26/09/2024 30.00p 31.00p 30.00p 30.00p 20
25/09/2024 30.00p 30.00p 29.20p 30.00p 35000
24/09/2024 30.00p 30.35p 29.30p 30.00p 38327
23/09/2024 30.00p 30.80p 29.20p 30.00p 115532
20/09/2024 30.00p 31.00p 29.00p 30.00p 46024
19/09/2024 30.50p 32.00p 29.12p 30.00p 733702
18/09/2024 30.50p 30.50p 30.05p 30.50p 20000
17/09/2024 30.50p 32.00p 29.16p 30.00p 1270
16/09/2024 30.50p 30.50p 29.15p 30.50p 25167
13/09/2024 30.50p 32.00p 29.15p 30.50p 23361
12/09/2024 30.50p 32.00p 29.13p 32.00p 47970
11/09/2024 30.50p 32.00p 29.00p 30.50p 58
10/09/2024 30.50p 32.00p 30.30p 30.50p 8980
09/09/2024 30.50p 30.50p 30.50p 30.50p 6500
06/09/2024 30.50p 30.50p 29.40p 30.50p 309341
05/09/2024 30.50p 32.00p 30.50p 31.20p 42348
04/09/2024 30.50p 32.00p 29.40p 31.20p 128166
03/09/2024 30.50p 32.00p 29.40p 30.50p 57064
02/09/2024 30.50p 30.75p 30.50p 30.50p 3606
30/08/2024 30.50p 30.50p 29.40p 30.50p 123286
29/08/2024 30.50p 30.80p 30.50p 30.50p 4000
28/08/2024 30.50p 32.00p 30.50p 30.50p 37030
27/08/2024 30.50p 32.00p 30.50p 30.50p 5314
23/08/2024 30.50p 30.50p 29.20p 30.50p 25726
22/08/2024 30.50p 30.50p 29.25p 30.50p 28000
21/08/2024 30.50p 32.00p 29.20p 30.50p 288627
20/08/2024 30.00p 32.00p 29.00p 31.20p 312124
19/08/2024 30.00p 30.00p 29.25p 30.00p 7736
16/08/2024 30.00p 30.00p 29.20p 30.00p 113938
15/08/2024 30.00p 30.00p 30.00p 30.00p 300000
14/08/2024 30.00p 30.00p 30.00p 30.00p 56154
13/08/2024 30.00p 30.00p 29.20p 30.00p 81209
12/08/2024 30.00p 31.20p 30.00p 30.00p 0
09/08/2024 30.00p 30.00p 29.87p 30.00p 884738
08/08/2024 30.50p 32.00p 29.66p 30.00p 4243
07/08/2024 30.50p 32.00p 29.91p 30.00p 2184793
06/08/2024 30.50p 30.50p 29.00p 29.00p 250532
05/08/2024 31.00p 32.00p 27.50p 31.20p 176798
02/08/2024 32.00p 32.00p 30.20p 31.00p 53091
01/08/2024 32.50p 32.50p 31.17p 32.00p 39467
31/07/2024 32.50p 32.50p 32.03p 32.50p 135200
30/07/2024 32.50p 32.50p 32.00p 32.50p 45484
29/07/2024 32.50p 32.50p 32.02p 32.50p 8950
26/07/2024 32.50p 32.50p 31.10p 32.50p 45545
25/07/2024 32.50p 32.50p 32.00p 32.50p 4000
24/07/2024 32.50p 32.50p 32.00p 32.50p 14050
23/07/2024 32.50p 32.50p 32.00p 32.50p 19000
22/07/2024 32.50p 32.50p 32.00p 32.50p 1023680
19/07/2024 32.50p 32.50p 32.00p 32.50p 3000
18/07/2024 32.50p 32.60p 32.00p 32.50p 25517
17/07/2024 32.50p 32.50p 32.15p 32.50p 20590
16/07/2024 32.50p 32.50p 32.50p 32.50p 0

*Close Price adjusted for both dividends and splits