Distribution Finance Capital Holdings plc - DFCH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	52.5	55	55	55.1	52.13	239,967
September 25, 2025	52.5	52.5	52.5	52.98	51.43	19,210
September 24, 2025	52.5	52.5	52.5	54	51.43	26,975
September 23, 2025	53	52.5	52.5	54	52.02	80,952
September 22, 2025	53	53	53	53.25	52.2	413,810
September 19, 2025	53	53	53	54	52	16,513
September 18, 2025	53	53	53	53.1	51	67,142
September 17, 2025	53	53	53	54	52	44,373
September 16, 2025	52	53	53	53	50	154,148
September 15, 2025	53.5	52	52	54	51	167,567
September 12, 2025	54.5	53.5	53.5	55	52	543,717
September 11, 2025	55	54.5	54.5	57	53.04	2.15M
September 10, 2025	47.5	50	50	50	47.33	256,644
September 09, 2025	47	47.5	47.5	48	47	144,697
September 08, 2025	45.5	47	47	47.45	45	440,866
September 05, 2025	45.5	45.5	45.5	46	45.15	127,064
September 04, 2025	45.5	45.5	45.5	46	45.13	80,651
September 03, 2025	45.5	45.5	45.5	45.5	45.26	23,005
September 02, 2025	46	45.5	45.5	46.78	45	102,243
September 01, 2025	46	46	46	46	46	0
August 29, 2025	47	46	46	47	46	21,987
August 28, 2025	45.33	47	47	47	45	51,166
August 27, 2025	43.2	45	45	46	43.2	191,019
August 26, 2025	45.49	45	45	45.49	45	2,144
August 22, 2025	46	45	45	46	44.24	890,456
August 21, 2025	44.2	45	45	46	44.06	205,420
August 20, 2025	44.76	43.2	43.2	47	43.2	65,182
August 19, 2025	45.35	45.5	45.5	47	44	73,750
August 18, 2025	44.2	45.5	45.5	45.5	44.2	42,081
August 15, 2025	44.8	45.5	45.5	45.5	44.8	2,000
August 14, 2025	47	45.5	45.5	47	44	28,536
August 13, 2025	44.2	45.5	45.5	45.5	43.2	53,642
August 12, 2025	43	45.5	45.5	45.5	43	56,093
August 11, 2025	44.06	45	45	47	43	53,084
August 08, 2025	44.32	45.5	45.5	46.2	44.06	32,898
August 07, 2025	46.4	45.5	45.5	46.4	44.2	68,793
August 06, 2025	44.56	45.5	45.5	46.4	44.2	23,898
August 05, 2025	44.2	45.5	45.5	47	44.2	30,829
August 04, 2025	44.2	47	47	47	44.2	56,115
August 01, 2025	47.3	45.5	45.5	48	44.33	205,372
July 31, 2025	48	47	47	48	46.22	8,903
July 30, 2025	48	47	47	48	47	311,858
July 29, 2025	48	47	47	48	46.22	191,912
July 28, 2025	46.99	47	47	48	46.1	158,894
July 25, 2025	47.25	47	47	48	46.17	66,200
July 24, 2025	46.49	47	47	47.3	46.17	104,092
July 23, 2025	46	46.5	46.5	47	45.1	151,865
July 22, 2025	44	47	47	47	42.37	5.42M
July 21, 2025	42	42.5	42.5	44	42	276,105
July 18, 2025	42.7	42	42	43	41	616,851
July 17, 2025	42	42	42	43	41	68,199
July 16, 2025	42	41	41	42	41	43,645
July 15, 2025	42	41	41	42	40	123,717
July 14, 2025	40.68	41	41	42.35	40	55,255
July 11, 2025	42.4	42	42	42.4	40.66	20,648
July 10, 2025	44	41.5	41.5	44	40	161,359
July 09, 2025	40.88	44	44	44	40	377,743
July 08, 2025	39.88	40	40	41	39.17	117,735
July 07, 2025	39.32	39	39	40	38.85	56,616
July 04, 2025	40	41	41	41	39.8	306,948

Distribution Finance Capital Holdings plc (DFCH.L) LSE