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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66	66	66	67	65	957,469
February 19, 2026	66	66	66	67	65	75,006
February 18, 2026	65.5	66	66	67	65	174,046
February 17, 2026	66.5	65.5	65.5	67	65	191,398
February 16, 2026	65	66.5	66.5	66.94	65	121,353
February 13, 2026	65	65	65	66	64	38,928
February 12, 2026	65	65	65	66	64	99,309
February 11, 2026	65	64.5	64.5	65	63	99,622
February 10, 2026	64.5	65	65	66	64	70,189
February 09, 2026	64.5	64.5	64.5	67	64.11	107,200
February 06, 2026	66	64.5	64.5	66	64	147,640
February 05, 2026	66	66	66	66.76	65.2	111,431
February 04, 2026	66.5	66	66	67	65.6	175,519
February 03, 2026	66.5	66.5	66.5	67	66	78,457
February 02, 2026	66.5	66.5	66.5	67	65.87	98,434
January 30, 2026	67	66.5	66.5	68	66	435,081
January 29, 2026	67	67	67	68	66	123,325
January 28, 2026	67	67	67	68	66	93,712
January 27, 2026	67	67	67	68	66	255,295
January 26, 2026	63.5	66.5	66.5	68	63.5	922,306
January 23, 2026	60.5	63.5	63.5	64	60	190,700
January 22, 2026	60	60.5	60.5	62	59	443,458
January 21, 2026	59.5	60	60	61	59	4.03M
January 20, 2026	59	59.5	59.5	60	59	1.5M
January 19, 2026	59	59	59	60	57.81	509,551
January 16, 2026	58	58	58	60	57	242,713
January 15, 2026	58	59	59	60	57.22	1.12M
January 14, 2026	55	55.75	55.75	55.75	54.75	125,555
January 13, 2026	55	55	55	56	54.3	855,289
January 12, 2026	53.5	55	55	56.7	53.5	352,784
January 09, 2026	51.75	53.5	53.5	54	50	460,901
January 08, 2026	51.75	51.75	51.75	53	51.55	87,387
January 07, 2026	51.75	51.75	51.75	52.5	51.75	1.19M
January 06, 2026	53	51.75	51.75	53	51.75	357,361
January 05, 2026	52.5	52	52	53	52	37,829
January 02, 2026	51	52	52	52.75	51	80,657
December 31, 2025	51	51	51	52	51	57,635
December 30, 2025	52	51	51	53	50	85,998
December 29, 2025	52.5	52.5	52.5	52.5	52.34	3,685
December 24, 2025	52.5	52.5	52.5	53	52.32	874
December 23, 2025	52.5	52.5	52.5	53	52	64,133
December 22, 2025	50	52.5	52.5	52.7	50	492,096
December 19, 2025	49.5	49	49	51	49	64,871
December 18, 2025	50	49.5	49.5	51	49	111,722
December 17, 2025	50	50	50	50	49.4	94
December 16, 2025	50	50	50	51	49	787,542
December 15, 2025	50	50	50	50.3	49.26	79,387
December 12, 2025	49.5	50	50	51	49	1.01M
December 11, 2025	48.5	49.5	49.5	50.39	48	839,479
December 10, 2025	48.5	48.5	48.5	50	47	2.48M
December 09, 2025	47.5	48.5	48.5	50	47.5	145,399
December 08, 2025	49.5	47.5	47.5	50	47	330,172
December 05, 2025	50.5	49.5	49.5	50.5	49	82,011
December 04, 2025	50.5	50.5	50.5	51	50	127,752
December 03, 2025	50.5	51	51	51	50	34,358
December 02, 2025	50.45	50.5	50.5	51	50	38,515
December 01, 2025	51	51	51	52	49.6	97,341
November 28, 2025	52	51	51	52	51	139,333
November 27, 2025	51	50.35	50.35	52	50	91,127
November 26, 2025	50.5	51	51	52	50	112,825

Distribution Finance Capital Holdings plc (DFCH.L) LSE