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
25/12/2025 52.50p 53.00p 52.32p 52.50p 874
24/12/2025 52.50p 53.00p 52.32p 52.50p 874
23/12/2025 52.50p 53.00p 52.00p 52.50p 64133
22/12/2025 50.00p 52.70p 50.00p 52.50p 492096
19/12/2025 49.50p 51.00p 49.00p 50.00p 61656
18/12/2025 50.00p 51.00p 49.00p 49.50p 111722
17/12/2025 50.00p 50.00p 49.40p 50.00p 47
16/12/2025 50.00p 51.00p 49.00p 50.00p 787542
15/12/2025 50.00p 50.50p 49.26p 50.00p 49581
12/12/2025 49.50p 51.00p 48.00p 50.00p 1008967
11/12/2025 48.50p 50.38p 48.00p 49.50p 839479
10/12/2025 48.50p 50.00p 47.00p 48.50p 2483859
09/12/2025 47.50p 50.00p 47.00p 48.50p 145399
08/12/2025 49.50p 50.00p 47.00p 47.50p 330172
05/12/2025 50.50p 50.50p 49.00p 49.50p 82011
04/12/2025 50.50p 51.00p 50.00p 50.50p 370437
03/12/2025 50.50p 51.00p 50.00p 51.00p 24458
02/12/2025 50.50p 51.00p 50.00p 50.50p 28515
01/12/2025 51.00p 52.00p 49.60p 51.00p 97341
28/11/2025 51.00p 52.00p 50.00p 51.00p 1021333
27/11/2025 51.00p 52.00p 50.00p 51.00p 91127
26/11/2025 50.50p 52.00p 50.00p 51.00p 92825
25/11/2025 50.50p 51.00p 50.05p 50.50p 132128
24/11/2025 50.50p 51.00p 49.75p 50.50p 96828
21/11/2025 50.25p 50.50p 50.00p 50.25p 59903
20/11/2025 50.25p 50.50p 50.00p 50.25p 79785
19/11/2025 50.50p 50.90p 49.60p 50.00p 90743
18/11/2025 51.50p 52.00p 50.00p 50.50p 528489
17/11/2025 52.50p 53.00p 51.00p 51.00p 155103
14/11/2025 52.50p 54.00p 52.00p 52.50p 12053
13/11/2025 52.50p 53.00p 52.00p 52.00p 160657
12/11/2025 52.50p 53.00p 51.50p 52.50p 171245
11/11/2025 52.50p 53.00p 52.00p 52.00p 99353
10/11/2025 52.50p 53.00p 51.00p 52.00p 117166
07/11/2025 53.00p 53.00p 51.00p 53.00p 178521
06/11/2025 52.50p 54.00p 52.00p 52.00p 109799
05/11/2025 52.50p 53.00p 52.00p 53.00p 210797
04/11/2025 53.50p 54.00p 51.60p 52.50p 192828
03/11/2025 53.00p 54.00p 53.00p 53.00p 302536
31/10/2025 52.50p 54.00p 52.30p 54.00p 378874
30/10/2025 51.00p 53.00p 50.00p 53.00p 317905
29/10/2025 51.00p 51.75p 45.00p 45.00p 60998
28/10/2025 50.00p 51.75p 49.63p 51.00p 86040
27/10/2025 50.00p 51.00p 49.63p 51.00p 82071
24/10/2025 50.00p 50.00p 50.00p 50.00p 0
23/10/2025 50.00p 51.00p 49.00p 50.00p 34492
22/10/2025 50.00p 51.00p 49.00p 50.00p 26238
21/10/2025 50.00p 51.00p 49.10p 50.00p 39508
20/10/2025 50.00p 50.68p 49.00p 50.00p 104733
17/10/2025 50.50p 51.00p 49.00p 50.00p 270054
16/10/2025 53.00p 53.00p 50.00p 50.50p 65852
15/10/2025 53.00p 54.00p 51.00p 51.00p 37095
14/10/2025 53.50p 53.50p 51.00p 53.00p 402721
13/10/2025 54.00p 56.00p 52.00p 53.50p 474351
10/10/2025 54.50p 56.00p 52.00p 54.00p 74243
09/10/2025 54.50p 55.40p 52.50p 52.50p 259868
08/10/2025 54.50p 56.00p 54.29p 55.00p 115213
07/10/2025 54.00p 55.00p 53.76p 54.50p 116546
06/10/2025 54.00p 55.00p 53.40p 54.00p 176355
03/10/2025 54.00p 54.55p 53.55p 54.00p 19551
02/10/2025 54.00p 55.00p 53.00p 54.00p 159901
01/10/2025 54.00p 55.00p 54.00p 54.00p 81961
30/09/2025 55.00p 57.00p 54.00p 54.00p 380109
29/09/2025 55.00p 56.00p 54.27p 55.00p 219340
26/09/2025 52.50p 55.10p 52.13p 55.00p 305437
25/09/2025 52.50p 52.98p 51.43p 52.50p 18377
24/09/2025 52.50p 54.00p 51.43p 52.50p 25059
23/09/2025 53.00p 54.00p 52.02p 52.50p 71526
22/09/2025 53.00p 53.25p 52.00p 53.00p 413810
19/09/2025 53.00p 54.00p 52.00p 53.00p 16484
18/09/2025 53.00p 53.10p 51.00p 53.00p 48275
17/09/2025 53.00p 54.00p 52.00p 53.00p 35475
16/09/2025 53.50p 53.50p 52.00p 53.00p 137190
15/09/2025 53.50p 54.00p 51.00p 52.00p 96701
12/09/2025 54.50p 55.00p 52.00p 53.50p 468717
11/09/2025 47.50p 50.00p 47.50p 54.50p 1536941
10/09/2025 47.50p 50.00p 47.33p 50.00p 186644
09/09/2025 47.00p 48.00p 47.00p 47.50p 138389
08/09/2025 45.50p 47.45p 45.00p 47.00p 160340
05/09/2025 45.50p 46.00p 45.15p 45.50p 113786
04/09/2025 45.50p 46.00p 45.12p 45.50p 78481
03/09/2025 45.50p 45.50p 45.26p 45.50p 17420
02/09/2025 46.00p 46.78p 45.00p 45.50p 89702
01/09/2025 46.00p 46.50p 46.00p 46.00p 0
29/08/2025 46.00p 47.00p 46.00p 46.00p 11987
28/08/2025 45.50p 47.00p 45.00p 47.00p 51166
27/08/2025 45.00p 46.00p 43.20p 45.00p 147363
26/08/2025 45.00p 45.49p 45.00p 45.00p 1072
22/08/2025 45.00p 46.00p 44.24p 45.00p 890456
21/08/2025 45.00p 46.00p 44.06p 45.00p 205420
20/08/2025 45.50p 47.00p 43.20p 43.20p 65182
19/08/2025 45.50p 47.00p 44.00p 45.50p 50889
18/08/2025 45.50p 45.50p 44.20p 45.50p 42081
15/08/2025 45.50p 45.50p 44.80p 45.50p 1000
14/08/2025 45.50p 47.00p 44.00p 45.50p 19618
13/08/2025 45.50p 45.50p 43.20p 45.50p 52950
12/08/2025 45.00p 46.25p 43.00p 45.50p 31688
11/08/2025 45.50p 47.00p 43.00p 45.00p 43084
08/08/2025 45.50p 46.20p 44.06p 45.50p 22789
07/08/2025 45.50p 46.40p 44.20p 45.50p 68793
06/08/2025 45.50p 46.40p 44.20p 45.50p 22898
05/08/2025 45.50p 47.00p 44.20p 45.50p 28829
04/08/2025 45.50p 47.00p 44.20p 47.00p 56115
01/08/2025 47.00p 48.00p 44.33p 45.50p 205372
31/07/2025 47.00p 48.00p 46.22p 47.00p 8903
30/07/2025 47.00p 48.00p 47.00p 47.00p 311858
29/07/2025 47.00p 48.00p 46.22p 47.00p 191912
28/07/2025 47.00p 48.00p 46.10p 47.00p 158894
25/07/2025 47.00p 48.00p 46.17p 47.00p 66200
24/07/2025 46.50p 47.30p 46.17p 47.00p 104092
23/07/2025 45.00p 47.00p 45.00p 46.50p 151865
22/07/2025 42.50p 47.00p 42.37p 47.00p 9401680
21/07/2025 42.00p 44.00p 42.00p 42.50p 216645
18/07/2025 42.00p 43.00p 41.00p 42.00p 616851
17/07/2025 41.00p 43.00p 41.00p 42.00p 68129
16/07/2025 41.00p 42.00p 41.00p 41.00p 43644
15/07/2025 41.00p 42.00p 40.00p 41.00p 123717
14/07/2025 41.50p 42.35p 40.00p 41.00p 35255
11/07/2025 41.50p 42.40p 40.66p 42.00p 10649
10/07/2025 43.00p 44.00p 40.00p 41.50p 161359
09/07/2025 40.00p 44.00p 40.00p 44.00p 377743
08/07/2025 39.00p 41.00p 39.00p 40.00p 117735
07/07/2025 39.50p 40.00p 38.85p 39.00p 56616
04/07/2025 39.50p 41.00p 39.50p 41.00p 306948
03/07/2025 39.50p 40.00p 39.50p 39.50p 1401008
02/07/2025 39.00p 40.00p 38.77p 39.50p 135519
01/07/2025 39.00p 40.00p 38.00p 39.00p 137001
30/06/2025 39.00p 40.00p 38.60p 39.00p 732678
27/06/2025 39.00p 40.00p 38.00p 39.00p 13703
26/06/2025 39.00p 39.85p 39.00p 39.00p 27896
25/06/2025 39.00p 40.00p 39.00p 40.00p 65008
24/06/2025 39.00p 40.50p 39.00p 39.00p 123912
23/06/2025 39.00p 41.00p 38.00p 41.00p 158483
20/06/2025 39.00p 40.00p 38.00p 39.00p 189254
19/06/2025 39.00p 40.00p 39.00p 39.00p 38256
18/06/2025 39.50p 40.00p 38.31p 40.00p 161494
17/06/2025 39.50p 41.00p 38.26p 39.50p 631087
16/06/2025 39.50p 40.00p 38.44p 39.50p 19202
13/06/2025 39.50p 40.18p 39.50p 39.50p 2125
12/06/2025 39.50p 41.80p 39.00p 39.50p 51025
11/06/2025 39.50p 40.18p 38.10p 39.50p 414012
10/06/2025 39.50p 41.00p 38.00p 39.50p 122792
09/06/2025 39.50p 40.00p 38.17p 40.00p 1602604
06/06/2025 39.50p 40.00p 38.18p 39.50p 114635
05/06/2025 39.50p 40.00p 39.50p 39.50p 16716
04/06/2025 39.00p 40.00p 38.00p 39.50p 309608
03/06/2025 39.00p 40.80p 38.00p 39.00p 250241
02/06/2025 39.00p 39.60p 38.33p 39.00p 97227
30/05/2025 39.00p 40.00p 38.00p 39.00p 531018
29/05/2025 39.00p 39.65p 38.44p 39.00p 59709
28/05/2025 38.00p 39.24p 37.60p 39.00p 43687
27/05/2025 38.00p 38.00p 37.60p 38.00p 26133
23/05/2025 38.00p 39.00p 37.00p 38.00p 40770
22/05/2025 38.00p 38.60p 37.60p 38.00p 63453
21/05/2025 38.00p 39.00p 37.50p 38.00p 30686
20/05/2025 38.00p 38.29p 37.50p 38.00p 346149
19/05/2025 38.00p 39.00p 37.00p 38.00p 45789
16/05/2025 38.00p 38.30p 37.00p 38.00p 66600
15/05/2025 38.00p 39.00p 37.00p 38.00p 37879
14/05/2025 38.00p 38.80p 37.62p 38.00p 160084
13/05/2025 37.50p 38.00p 37.00p 38.00p 181765
12/05/2025 37.50p 38.80p 37.00p 37.50p 63698
09/05/2025 36.50p 37.85p 36.11p 37.00p 232855
08/05/2025 36.50p 37.00p 36.11p 36.50p 133893
07/05/2025 36.50p 36.80p 36.00p 36.50p 872766
06/05/2025 36.50p 37.00p 36.35p 36.50p 162067
02/05/2025 35.00p 37.00p 35.00p 36.50p 295831
01/05/2025 36.00p 37.00p 35.66p 36.50p 320008
30/04/2025 35.00p 36.70p 35.00p 36.00p 58382
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

*Close Price adjusted for both dividends and splits