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
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
11/12/2023 23.00p 23.00p 23.00p 23.00p 1250000
08/12/2023 21.50p 23.00p 20.00p 23.00p 313868
07/12/2023 21.50p 23.00p 21.50p 21.50p 4984
06/12/2023 21.00p 23.00p 19.00p 21.50p 4743
05/12/2023 21.00p 21.00p 19.48p 21.00p 4950
04/12/2023 21.00p 22.00p 21.00p 21.00p 0
01/12/2023 20.00p 23.00p 19.00p 21.00p 1328277
30/11/2023 19.00p 20.80p 18.00p 20.00p 1565983
29/11/2023 20.50p 20.50p 17.00p 19.00p 25974536
28/11/2023 26.00p 26.33p 26.00p 26.00p 0
27/11/2023 26.00p 26.33p 26.00p 26.00p 0
24/11/2023 26.00p 26.33p 26.00p 26.00p 0
23/11/2023 26.00p 26.00p 26.00p 26.00p 15000
22/11/2023 26.00p 26.33p 26.00p 26.00p 0
21/11/2023 26.00p 26.33p 26.00p 26.00p 0
20/11/2023 26.00p 26.33p 26.00p 26.00p 0
17/11/2023 26.00p 27.00p 26.00p 26.00p 3
16/11/2023 26.00p 27.00p 24.00p 26.00p 13810
15/11/2023 26.00p 26.00p 25.67p 26.00p 0
14/11/2023 27.00p 28.00p 26.00p 26.00p 65098
13/11/2023 27.00p 27.00p 26.00p 27.00p 8691
10/11/2023 27.00p 27.00p 26.00p 27.00p 52254
09/11/2023 27.00p 27.00p 27.00p 27.00p 0
08/11/2023 27.00p 27.00p 27.00p 27.00p 0
07/11/2023 27.00p 27.00p 26.00p 27.00p 50000
06/11/2023 27.00p 27.00p 26.00p 27.00p 4000
03/11/2023 27.00p 27.00p 26.67p 27.00p 0
02/11/2023 27.00p 27.00p 26.67p 27.00p 0
01/11/2023 27.00p 27.00p 26.67p 27.00p 0
31/10/2023 28.00p 28.40p 26.67p 27.00p 0
30/10/2023 28.50p 30.00p 28.00p 28.00p 166
27/10/2023 28.50p 28.50p 28.50p 28.50p 0
26/10/2023 28.50p 28.50p 28.50p 28.50p 0
25/10/2023 28.50p 28.50p 27.00p 28.50p 15566
24/10/2023 28.50p 28.50p 27.00p 28.50p 1123
23/10/2023 28.50p 28.50p 28.50p 28.50p 0
20/10/2023 28.50p 28.50p 27.00p 28.50p 1331510
19/10/2023 28.50p 29.67p 27.00p 28.50p 0
18/10/2023 28.50p 28.50p 27.00p 28.50p 50000
17/10/2023 28.50p 28.50p 28.50p 28.50p 0
16/10/2023 28.50p 28.50p 27.00p 28.50p 72406
13/10/2023 28.50p 28.50p 28.50p 28.50p 0
12/10/2023 28.50p 28.50p 28.50p 28.50p 0
11/10/2023 28.50p 28.50p 28.50p 28.50p 0
10/10/2023 28.50p 28.50p 27.00p 28.50p 38470
09/10/2023 29.00p 29.00p 27.25p 28.50p 198774
06/10/2023 28.50p 30.00p 28.00p 29.00p 50044
05/10/2023 28.50p 28.50p 28.50p 28.50p 0
04/10/2023 28.50p 28.50p 27.00p 28.50p 8176
03/10/2023 29.50p 29.50p 27.00p 29.00p 36999
02/10/2023 29.00p 29.00p 29.00p 29.00p 0
29/09/2023 29.00p 31.00p 28.00p 29.00p 34000
28/09/2023 29.00p 29.00p 27.00p 29.00p 30
27/09/2023 29.00p 31.00p 27.00p 29.00p 5572
26/09/2023 29.00p 29.00p 29.00p 29.00p 0
25/09/2023 29.00p 31.00p 29.00p 29.00p 270
22/09/2023 29.00p 31.60p 29.00p 31.60p 379
21/09/2023 29.00p 29.00p 29.00p 29.00p 0
20/09/2023 29.00p 29.00p 28.60p 29.00p 0
19/09/2023 29.00p 29.00p 28.60p 29.00p 0
18/09/2023 29.00p 29.00p 28.60p 29.00p 0
15/09/2023 29.00p 29.00p 28.60p 29.00p 0
14/09/2023 29.50p 29.50p 27.00p 29.50p 16666931
13/09/2023 29.50p 29.50p 29.50p 29.50p 0
12/09/2023 29.50p 29.50p 29.50p 29.50p 0
11/09/2023 29.50p 29.50p 29.50p 29.50p 0
08/09/2023 30.00p 30.00p 29.00p 29.50p 3000
07/09/2023 29.00p 30.00p 29.00p 29.00p 8
06/09/2023 29.00p 29.00p 29.00p 29.00p 0
05/09/2023 29.00p 29.00p 29.00p 29.00p 0
04/09/2023 29.00p 30.00p 28.00p 29.00p 75083
01/09/2023 29.00p 29.00p 28.00p 29.00p 110
31/08/2023 29.00p 29.00p 29.00p 29.00p 0
30/08/2023 29.00p 29.00p 28.00p 29.00p 8000
29/08/2023 29.00p 29.00p 29.00p 29.00p 0
25/08/2023 29.00p 29.00p 28.00p 29.00p 50000
24/08/2023 29.50p 29.50p 28.00p 29.00p 10000
23/08/2023 29.50p 29.50p 29.50p 29.50p 0
22/08/2023 29.50p 29.50p 28.00p 29.50p 343
21/08/2023 29.50p 29.50p 28.50p 29.50p 69000
18/08/2023 29.50p 29.50p 29.00p 29.50p 0
17/08/2023 29.00p 29.00p 29.00p 29.00p 0
16/08/2023 29.00p 29.00p 29.00p 29.00p 0

*Close Price adjusted for both dividends and splits