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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	50.5	50	50	51	49	270,054
October 16, 2025	50	50.5	50.5	53	50	65,952
October 15, 2025	53	51	51	54	51	37,095
October 14, 2025	53.5	53	53	53.5	51	402,721
October 13, 2025	53	53.5	53.5	56	52	504,351
October 10, 2025	54.5	54	54	56	52	79,243
October 09, 2025	54	52.5	52.5	55.4	52.5	274,143
October 08, 2025	54.5	55	55	56	54.29	118,466
October 07, 2025	54	54.5	54.5	55	53.76	143,548
October 06, 2025	54	54	54	55	53.4	176,355
October 03, 2025	54	54	54	54.55	53.55	19,551
October 02, 2025	54	54	54	55	53	161,401
October 01, 2025	54	54.4	54.4	55	54	81,961
September 30, 2025	55	54	54	57	54	480,109
September 29, 2025	55	55	55	56	54.27	219,840
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

Distribution Finance Capital Holdings plc (DFCH.L) LSE