1. Share Prices

  2. Distribution Finance Capital Holdings PLC (DFCH)

34.50p+0.50 (+1.47%)25 Apr 2025, 17:15
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
Apr 25, 202534.00p35.24p33.00p34.50p442,879
Apr 24, 202534.00p35.00p33.00p34.00p54,031
Apr 23, 202533.00p34.50p32.00p34.00p92,060
Apr 22, 202532.50p33.78p32.85p33.00p235,635
Apr 17, 202532.50p33.00p32.50p32.50p10,999
Apr 16, 202532.50p33.00p32.60p32.50p48,008
Apr 15, 202532.50p33.00p32.50p33.00p854,804
Apr 14, 202532.50p32.70p32.50p32.50p50,581
Apr 11, 202532.50p32.50p32.15p32.50p112,589
Apr 10, 202532.50p32.65p32.22p32.50p257,033
Apr 9, 202532.50p32.70p32.00p32.50p685,250
Apr 8, 202532.70p34.49p32.10p33.00p1,125,096
Apr 7, 202532.50p33.00p32.11p32.50p529,242
Apr 4, 202532.50p32.60p32.27p32.50p9,075,875
Apr 3, 202534.00p34.60p32.00p32.50p1,393,658
Apr 2, 202537.50p38.00p34.00p34.00p778,421
Apr 1, 202538.50p39.00p37.00p37.60p397,178
Mar 31, 202538.50p39.00p38.00p38.00p71,153
Mar 28, 202538.50p38.35p38.00p38.50p227,982
Mar 27, 202538.50p38.40p38.40p38.50p60,000
Mar 26, 202538.50p38.01p38.00p38.50p88,960
Mar 25, 202539.00p38.50p38.00p38.50p460,925
Mar 21, 202539.00p40.00p38.50p39.00p303
Mar 20, 202539.00p38.00p38.00p39.00p15,700
Mar 19, 202539.00p39.00p38.00p39.00p89,143
Mar 18, 202539.00p38.00p38.00p39.00p16,779
Mar 17, 202539.00p40.00p38.00p39.00p602,874
Mar 14, 202539.00p40.00p38.00p39.00p201,090
Mar 13, 202539.00p40.80p38.00p39.00p271,178
Mar 12, 202539.00p38.89p38.25p39.00p250,697
Mar 11, 202539.00p38.89p38.00p39.00p136,787
Mar 10, 202539.00p39.00p38.00p39.00p399,583
Mar 7, 202539.00p38.80p38.80p39.00p16,042
Mar 6, 202539.00p38.89p38.10p39.00p140,499
Mar 5, 202539.00p39.10p39.10p39.00p50,000
Mar 4, 202539.50p40.00p38.00p39.00p312,686
Mar 3, 202539.50p39.10p39.00p39.50p13,776
Feb 28, 202539.50p40.00p39.00p39.50p435,670
Feb 27, 202539.50p40.00p39.00p39.50p463,456
Feb 26, 202539.50p39.28p39.02p39.50p35,917
Feb 25, 202539.50p39.28p39.02p39.50p32,702
Feb 24, 202539.50p40.00p38.20p39.50p1,175,338
Feb 21, 202539.50p39.29p39.01p39.50p36,750
Feb 20, 202539.50p39.40p39.03p39.50p122,259
Feb 19, 202539.50p40.00p39.00p39.60p513,313
Feb 18, 202539.50p40.00p39.01p39.50p78,546
Feb 17, 202539.50p39.35p39.00p39.50p4,588
Feb 14, 202539.50p40.00p39.00p39.50p1,417,839
Feb 13, 202539.50p39.00p39.00p39.50p45,405
Feb 12, 202539.50p39.24p39.00p39.50p115,352
12345
Showing 1 to 50 of 241

Most Read

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:
24 Apr 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bridgepoint Group PLC274.005.63
Deliveroo PLC146.604.71
Dowlais Group PLC56.054.57
Melrose Industries PLC429.403.77
Hays PLC71.653.54
Patria Private Equity Trust PLC569.003.45

Fallers

CompanyPrice% Chg
Mobico Group PLC34.82-40.93
Asos PLC293.50-7.27
Watches Of Switzerland Group PLC358.80-3.60
Raspberry Pi Holdings PLC421.20-3.26
Future PLC698.00-2.79
Lancashire Holdings Limited567.00-2.74
Risers/fallers data from previous trading day.