1. Share Prices

  2. Distribution Finance Capital Holdings PLC (DFCH)

30.00p+0.00 (+0.00%)04 Oct 2024, 16:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Distribution Finance Capital Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 4, 202430.00p29.94p29.12p30.00p189,840
Oct 3, 202430.00p29.36p29.36p30.00p10,000
Oct 2, 202430.00p30.00p29.36p30.00p453,035
Sep 30, 202430.00p30.00p30.00p30.00p16,500
Sep 27, 202430.00p30.20p29.30p30.00p105,818
Sep 26, 202430.00p31.00p31.00p30.00p20
Sep 25, 202430.00p29.30p29.20p30.00p35,000
Sep 24, 202430.00p30.35p29.30p30.00p38,327
Sep 23, 202430.00p30.80p29.20p30.00p115,532
Sep 20, 202430.00p31.00p29.00p30.00p46,024
Sep 19, 202430.50p32.00p29.13p30.00p833,702
Sep 18, 202430.50p30.14p30.05p30.50p20,000
Sep 17, 202430.50p32.00p29.16p30.00p1,270
Sep 16, 202430.50p30.15p29.15p30.50p25,167
Sep 13, 202430.50p32.00p29.15p30.50p23,361
Sep 12, 202430.50p32.00p29.13p32.00p47,970
Sep 11, 202430.50p32.00p29.00p30.50p58
Sep 10, 202430.50p32.00p30.30p30.50p8,980
Sep 9, 202430.50p30.50p30.50p30.50p6,500
Sep 6, 202430.50p30.50p29.40p30.50p309,341
Sep 5, 202430.50p32.00p30.65p31.20p42,348
Sep 4, 202430.50p32.00p29.40p31.20p128,166
Sep 3, 202430.50p32.00p29.40p30.50p57,064
Sep 2, 202430.50p30.75p30.75p30.50p3,606
Aug 30, 202430.50p29.65p29.40p30.50p123,286
Aug 29, 202430.50p30.80p30.80p30.50p4,000
Aug 28, 202430.50p32.00p30.90p30.50p37,030
Aug 27, 202430.50p32.00p31.00p30.50p5,314
Aug 23, 202430.50p29.20p29.20p30.50p25,726
Aug 22, 202430.50p29.30p29.25p30.50p28,000
Aug 21, 202430.50p32.00p29.20p30.50p288,627
Aug 20, 202430.00p32.00p29.00p31.20p312,124
Aug 19, 202430.00p29.98p29.25p30.00p7,736
Aug 16, 202430.00p30.00p29.20p30.00p113,938
Aug 15, 202430.00p30.00p30.00p30.00p300,000
Aug 14, 202430.00p30.00p30.00p30.00p306,744
Aug 13, 202430.00p30.00p29.20p30.00p81,209
Aug 9, 202430.00p29.87p29.87p30.00p884,738
Aug 8, 202430.50p32.00p29.66p30.00p136,454
Aug 7, 202430.50p32.00p29.91p30.00p2,184,793
Aug 6, 202430.50p29.80p29.00p29.00p250,532
Aug 5, 202431.00p32.00p27.50p31.20p176,798
Aug 2, 202432.00p31.90p30.20p31.00p53,091
Aug 1, 202432.50p32.40p31.17p32.00p39,467
Jul 31, 202432.50p32.50p32.03p32.50p135,200
Jul 30, 202432.50p32.50p32.00p32.50p45,484
Jul 29, 202432.50p32.02p32.02p32.50p8,950
Jul 26, 202432.50p32.49p31.10p32.50p545,545
Jul 25, 202432.50p32.00p32.00p32.50p4,000
Jul 24, 202432.50p32.49p32.00p32.50p14,050
1234
Showing 1 to 50 of 185

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
03 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC366.806.32
Watches Of Switzerland Group PLC481.605.52
Aston Martin Lagonda Global Holdings PLC109.804.67
Carnival PLC1,229.004.06
Crest Nicholson Holdings PLC195.703.93
Natwest Group PLC342.503.88

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC79.00-3.66
Spirax Group PLC7,120.00-3.39
Sse PLC1,838.00-2.78
Jd Sports Fashion PLC138.65-2.67
Experian PLC3,862.00-2.45
Tritax Eurobox PLC69.30-2.12
Risers/fallers data from previous trading day.