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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	40	39.5	39.5	40	39.5	1.4M
July 02, 2025	39.5	39.5	39.5	40	38.77	185,519
July 01, 2025	39.25	39	39	40	38	149,617
June 30, 2025	38.78	39	39	40.75	38.6	882,678
June 27, 2025	40	39	39	40	38	13,703
June 26, 2025	39.3	39	39	39.85	39	37,896
June 25, 2025	39.55	40	40	40	39.55	145,008
June 24, 2025	40	39	39	40.5	39	123,912
June 23, 2025	40	41	41	41	38	158,483
June 20, 2025	38	39	39	40	38	189,254
June 19, 2025	40	39	39	40	39	38,256
June 18, 2025	39.9	40	40	40	38.31	161,494
June 17, 2025	41	39.5	39.5	41	38.26	631,087
June 16, 2025	40	39.5	39.5	40	38.44	69,202

Distribution Finance Capital Holdings plc (DFCH.L) LSE