Distribution Finance Capital Holdings plc (AIM:DFCH)
London
· Delayed Price · Currency is GBP · Price in GBX 49.50
-1.00 (-1.98%)
At close: Dec 5, 2025
AIM:DFCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.50 | 50.10 | 49.00 | 49.50 | 49.50 | -1.98% | 82,011 |
| Dec 4, 2025 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | -0.98% | 370,437 |
| Dec 3, 2025 | 50.40 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | 24,458 |
| Dec 2, 2025 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | -0.98% | 28,515 |
| Dec 1, 2025 | 51.00 | 52.00 | 49.60 | 51.00 | 51.00 | - | 97,342 |
| Nov 28, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 1,021,333 |
| Nov 27, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 91,127 |
| Nov 26, 2025 | 50.29 | 50.00 | 50.00 | 51.00 | 51.00 | 0.99% | 92,825 |
| Nov 25, 2025 | 50.50 | 51.00 | 50.05 | 50.50 | 50.50 | - | 132,128 |
| Nov 24, 2025 | 50.50 | 51.00 | 49.75 | 50.50 | 50.50 | 0.50% | 96,828 |
| Nov 21, 2025 | 50.25 | 50.50 | 50.00 | 50.25 | 50.25 | - | 84,903 |
| Nov 20, 2025 | 50.25 | 50.50 | 50.00 | 50.25 | 50.25 | 0.50% | 79,785 |
| Nov 19, 2025 | 50.50 | 50.90 | 49.60 | 50.00 | 50.00 | -0.99% | 90,743 |
| Nov 18, 2025 | 51.50 | 52.00 | 50.00 | 50.50 | 50.50 | -0.98% | 580,889 |
| Nov 17, 2025 | 52.50 | 53.00 | 51.00 | 51.00 | 51.00 | -2.86% | 155,103 |
| Nov 14, 2025 | 52.50 | 54.00 | 52.00 | 52.50 | 52.50 | 0.96% | 12,053 |
| Nov 13, 2025 | 52.50 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | 185,657 |
| Nov 12, 2025 | 52.50 | 53.00 | 51.50 | 52.50 | 52.50 | 0.96% | 201,244 |
| Nov 11, 2025 | 52.50 | 53.00 | 52.00 | 52.00 | 52.00 | - | 129,353 |
| Nov 10, 2025 | 52.50 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 147,166 |
| Nov 7, 2025 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 255,054 |
| Nov 6, 2025 | 52.50 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 109,799 |
| Nov 5, 2025 | 52.50 | 53.00 | 52.00 | 53.00 | 53.00 | 0.95% | 210,797 |
| Nov 4, 2025 | 53.50 | 54.00 | 51.60 | 52.50 | 52.50 | -0.94% | 192,828 |
| Nov 3, 2025 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 428,263 |
| Oct 31, 2025 | 52.50 | 54.00 | 52.30 | 54.00 | 54.00 | 1.89% | 378,874 |
| Oct 30, 2025 | 51.00 | 53.00 | 50.00 | 53.00 | 53.00 | 17.78% | 317,906 |
| Oct 29, 2025 | 51.00 | 51.75 | 45.00 | 45.00 | 45.00 | -11.76% | 60,998 |
| Oct 28, 2025 | 50.00 | 51.75 | 49.63 | 51.00 | 51.00 | - | 86,040 |
| Oct 27, 2025 | 50.00 | 51.00 | 49.63 | 51.00 | 51.00 | 2.00% | 82,071 |
| Oct 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 23, 2025 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 34,492 |
| Oct 22, 2025 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 26,238 |
| Oct 21, 2025 | 50.00 | 51.00 | 49.10 | 50.00 | 50.00 | - | 39,508 |
| Oct 20, 2025 | 50.00 | 50.68 | 49.00 | 50.00 | 50.00 | - | 104,733 |
| Oct 17, 2025 | 50.50 | 51.00 | 49.00 | 50.00 | 50.00 | -0.99% | 270,054 |
| Oct 16, 2025 | 53.00 | 52.00 | 50.00 | 50.50 | 50.50 | -0.98% | 65,852 |
| Oct 15, 2025 | 53.00 | 54.00 | 51.00 | 51.00 | 51.00 | -3.77% | 37,095 |
| Oct 14, 2025 | 53.50 | 53.00 | 51.00 | 53.00 | 53.00 | -0.93% | 402,720 |
| Oct 13, 2025 | 54.00 | 56.00 | 52.00 | 53.50 | 53.50 | -0.93% | 504,351 |
| Oct 10, 2025 | 54.50 | 56.00 | 52.00 | 54.00 | 54.00 | 2.86% | 74,241 |
| Oct 9, 2025 | 54.50 | 55.40 | 52.50 | 52.50 | 52.50 | -4.55% | 259,868 |
| Oct 8, 2025 | 54.50 | 56.00 | 54.29 | 55.00 | 55.00 | 0.92% | 115,213 |
| Oct 7, 2025 | 54.00 | 55.00 | 53.76 | 54.50 | 54.50 | 0.93% | 143,548 |
| Oct 6, 2025 | 54.00 | 55.00 | 53.40 | 54.00 | 54.00 | - | 176,355 |
| Oct 3, 2025 | 54.00 | 54.55 | 53.55 | 54.00 | 54.00 | - | 19,551 |
| Oct 2, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 159,899 |
| Oct 1, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 131,961 |
| Sep 30, 2025 | 55.00 | 57.00 | 54.00 | 54.00 | 54.00 | -1.82% | 480,109 |
| Sep 29, 2025 | 55.00 | 56.00 | 54.27 | 55.00 | 55.00 | - | 219,340 |