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
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
15/07/2024 32.50p 32.94p 32.20p 32.50p 32100
12/07/2024 32.50p 33.00p 32.25p 32.50p 1665624
11/07/2024 33.00p 33.00p 32.00p 32.50p 1875116
10/07/2024 32.50p 32.70p 32.00p 32.50p 110099
09/07/2024 32.50p 33.00p 32.10p 32.50p 350645
08/07/2024 33.50p 34.00p 30.75p 32.50p 117459
05/07/2024 33.50p 34.00p 32.90p 33.50p 1521196
04/07/2024 31.50p 35.00p 31.50p 33.50p 4403719
03/07/2024 26.50p 27.00p 26.00p 27.00p 317652
02/07/2024 27.50p 27.50p 25.00p 26.50p 558269
01/07/2024 29.00p 29.00p 20.95p 28.50p 106797
28/06/2024 29.00p 30.00p 28.10p 29.00p 157997
27/06/2024 29.00p 29.00p 29.00p 29.00p 11334
26/06/2024 29.00p 29.00p 28.12p 29.00p 20000
25/06/2024 29.00p 29.00p 29.00p 29.00p 756543
24/06/2024 29.00p 29.00p 26.00p 29.00p 144523
21/06/2024 29.00p 29.00p 28.31p 29.00p 25345
20/06/2024 29.00p 29.00p 28.50p 29.00p 8500
19/06/2024 29.00p 29.00p 29.00p 29.00p 0
18/06/2024 29.00p 29.00p 28.30p 29.00p 16500
17/06/2024 29.00p 29.00p 29.00p 29.00p 34002
14/06/2024 29.00p 29.00p 29.00p 29.00p 25000
13/06/2024 29.00p 29.00p 28.00p 29.00p 17001
12/06/2024 29.00p 29.80p 28.30p 29.00p 22500
11/06/2024 29.50p 29.50p 27.30p 29.00p 26318
10/06/2024 30.50p 30.50p 27.00p 29.50p 33301
07/06/2024 30.00p 31.00p 29.25p 30.50p 88615
06/06/2024 30.50p 30.50p 29.10p 30.00p 49656
05/06/2024 30.50p 30.50p 29.50p 30.50p 48483
04/06/2024 30.50p 30.50p 30.50p 30.50p 0
03/06/2024 32.00p 32.00p 29.20p 30.50p 281422
31/05/2024 32.00p 33.00p 31.05p 32.80p 33766
30/05/2024 32.00p 32.00p 31.05p 32.00p 12781
29/05/2024 33.00p 34.00p 31.00p 32.00p 136772
28/05/2024 31.00p 33.84p 31.00p 33.00p 351683
24/05/2024 29.50p 32.00p 29.20p 31.00p 209103
23/05/2024 29.00p 30.00p 29.00p 29.50p 44962
22/05/2024 29.00p 29.16p 28.00p 29.00p 50850
21/05/2024 28.00p 30.00p 27.00p 30.00p 1645448
20/05/2024 26.50p 27.90p 26.50p 27.50p 58900
17/05/2024 26.50p 26.90p 26.14p 26.50p 326751
16/05/2024 26.50p 27.00p 26.00p 26.00p 2466
15/05/2024 26.50p 26.50p 26.36p 26.50p 50000
14/05/2024 26.50p 27.00p 26.10p 26.50p 95634
13/05/2024 26.50p 26.70p 26.00p 26.50p 396856
10/05/2024 26.50p 27.00p 25.97p 26.50p 291650
09/05/2024 26.50p 26.50p 26.00p 26.00p 262522
08/05/2024 26.00p 26.50p 24.60p 26.40p 189810
07/05/2024 26.50p 29.50p 25.12p 26.00p 965184
03/05/2024 25.00p 25.00p 25.00p 25.00p 0
02/05/2024 25.00p 26.00p 23.65p 25.00p 41357
01/05/2024 25.00p 25.00p 23.50p 25.00p 5323
30/04/2024 22.50p 25.00p 20.00p 25.00p 26024988
29/04/2024 22.50p 22.90p 22.50p 22.50p 4344
26/04/2024 22.50p 22.50p 20.18p 22.50p 7462
25/04/2024 22.50p 22.50p 20.18p 22.50p 221
24/04/2024 22.50p 22.50p 21.67p 22.50p 0
23/04/2024 22.50p 22.50p 21.67p 22.50p 0
22/04/2024 22.50p 23.50p 21.00p 22.50p 37250
19/04/2024 23.50p 23.50p 22.00p 22.50p 17609
18/04/2024 23.50p 23.50p 23.50p 23.50p 0
17/04/2024 23.50p 23.50p 23.50p 23.50p 0
16/04/2024 23.50p 23.50p 21.90p 23.50p 4171402
15/04/2024 23.50p 23.50p 22.00p 23.50p 58553
12/04/2024 23.50p 25.00p 23.50p 23.50p 26000
11/04/2024 23.50p 24.00p 22.90p 23.50p 164439
10/04/2024 23.50p 24.00p 22.50p 23.50p 124591
09/04/2024 23.50p 25.00p 22.00p 23.50p 481255
08/04/2024 22.50p 22.50p 21.67p 22.50p 0
05/04/2024 23.00p 25.00p 20.00p 22.50p 5273
04/04/2024 23.00p 23.00p 21.00p 23.00p 4103
03/04/2024 23.00p 23.00p 21.00p 23.00p 17629
02/04/2024 23.00p 24.38p 21.00p 23.00p 2468
28/03/2024 23.00p 24.38p 22.90p 23.00p 6416246
27/03/2024 24.00p 24.38p 24.00p 24.00p 22873
26/03/2024 24.00p 24.00p 23.20p 24.00p 62209
25/03/2024 24.00p 24.00p 23.00p 23.00p 27674
22/03/2024 24.00p 24.00p 23.00p 24.00p 26136
21/03/2024 24.00p 25.00p 24.00p 24.00p 1875014
20/03/2024 26.00p 26.00p 25.50p 24.00p 98000
19/03/2024 26.00p 26.14p 25.00p 25.50p 25353
18/03/2024 26.50p 27.90p 25.00p 26.00p 141344
15/03/2024 25.50p 25.50p 25.33p 25.50p 0
14/03/2024 25.50p 25.50p 25.00p 25.50p 458
13/03/2024 26.00p 26.00p 24.60p 24.60p 2008185
12/03/2024 26.00p 26.00p 26.00p 26.00p 0
11/03/2024 26.00p 26.00p 25.00p 26.00p 3958945
08/03/2024 26.00p 26.00p 25.67p 26.00p 0
07/03/2024 26.00p 26.00p 25.00p 26.00p 8609
06/03/2024 26.00p 26.00p 25.67p 26.00p 0
05/03/2024 26.00p 26.00p 25.67p 26.00p 0
04/03/2024 26.00p 26.00p 25.67p 26.00p 0
01/03/2024 26.00p 26.00p 25.67p 26.00p 0
29/02/2024 26.00p 27.00p 26.00p 26.00p 122
28/02/2024 26.00p 26.00p 25.67p 26.00p 0
27/02/2024 26.00p 26.00p 25.67p 26.00p 0
26/02/2024 26.00p 26.00p 25.67p 26.00p 0
23/02/2024 26.00p 26.00p 25.67p 26.00p 0
22/02/2024 26.00p 26.00p 25.00p 26.00p 101
21/02/2024 26.00p 26.00p 25.67p 26.00p 0
20/02/2024 26.00p 26.00p 25.67p 26.00p 0
19/02/2024 27.50p 27.50p 25.00p 26.00p 11126
16/02/2024 27.50p 27.50p 27.50p 27.50p 0
15/02/2024 27.50p 27.50p 27.50p 27.50p 0
14/02/2024 27.50p 27.50p 26.00p 27.50p 6000
13/02/2024 27.50p 27.50p 27.50p 27.50p 0
12/02/2024 27.50p 27.50p 26.00p 27.50p 221
09/02/2024 27.50p 27.50p 27.50p 27.50p 0
08/02/2024 27.50p 27.50p 26.00p 27.50p 8
07/02/2024 27.50p 27.50p 27.50p 27.50p 0
06/02/2024 27.50p 27.50p 26.00p 27.50p 80000
05/02/2024 27.50p 27.50p 27.50p 27.50p 0
02/02/2024 27.50p 27.50p 27.50p 27.50p 0
01/02/2024 27.50p 27.50p 27.50p 27.50p 0
31/01/2024 27.50p 27.50p 27.50p 27.50p 0
30/01/2024 27.50p 27.50p 26.00p 27.50p 3442
29/01/2024 27.50p 27.50p 26.00p 27.50p 27254
26/01/2024 27.50p 27.50p 24.00p 27.50p 25006
25/01/2024 27.50p 29.00p 26.00p 27.50p 25030
24/01/2024 27.50p 27.60p 27.50p 27.60p 1696
23/01/2024 27.50p 27.50p 27.50p 27.50p 0
22/01/2024 27.50p 27.50p 27.50p 27.50p 0
19/01/2024 27.50p 27.50p 26.00p 27.50p 78430
18/01/2024 27.50p 27.50p 27.50p 27.50p 0
17/01/2024 27.50p 27.50p 27.50p 27.50p 0
16/01/2024 27.50p 27.50p 26.00p 27.50p 25086
15/01/2024 27.50p 27.80p 27.50p 27.50p 5755
12/01/2024 27.50p 28.00p 26.06p 27.50p 17240
11/01/2024 25.00p 27.50p 25.00p 27.50p 99668
10/01/2024 23.50p 25.50p 23.24p 25.00p 82218
09/01/2024 22.50p 22.50p 22.50p 22.50p 0
08/01/2024 22.50p 22.50p 22.50p 22.50p 0
05/01/2024 22.50p 22.50p 22.50p 22.50p 0
04/01/2024 22.50p 23.00p 22.50p 22.50p 2167
03/01/2024 22.50p 23.00p 22.50p 22.50p 100
02/01/2024 22.50p 22.50p 22.50p 22.50p 0
29/12/2023 22.50p 22.50p 22.50p 22.50p 0
28/12/2023 22.50p 22.50p 22.50p 22.50p 0
27/12/2023 22.50p 22.50p 20.60p 22.50p 12829
22/12/2023 22.50p 22.50p 22.50p 22.50p 0
21/12/2023 22.50p 22.50p 21.90p 22.50p 12000
20/12/2023 22.50p 22.50p 22.50p 22.50p 0
19/12/2023 22.50p 22.50p 21.90p 22.50p 22776
18/12/2023 22.50p 22.50p 22.50p 22.50p 0
15/12/2023 22.50p 22.50p 20.10p 22.50p 237988
14/12/2023 23.00p 23.00p 20.00p 22.50p 15606
13/12/2023 23.00p 24.50p 21.50p 23.00p 73898
12/12/2023 23.00p 25.00p 23.00p 23.00p 4571

*Close Price adjusted for both dividends and splits