Distribution Finance Capital Holdings Plc(GB:DFCH)
GBXÂ 69.50-1.00 (-1.42%)
GB:DFCH
Distribution Finance Capital Holdings Plc historical prices
GBXÂ 69.50
At close:-1.00 (-1.42%)
Want to see GB:DFCH full AI Analyst Report?
Distribution Finance Capital Holdings Plc (DFCH) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 70.50 | 72.00 | 69.00 | 69.50 | 69.50 | -1.42% | 37,309 | 0.11 |
| Nov 10, 2026 | 70.50 | 70.40 | 69.60 | 70.50 | 70.50 | 0.00% | 2,513 | 0.01 |
| Nov 09, 2026 | 70.50 | 70.80 | 69.00 | 70.50 | 70.50 | 0.00% | 137,291 | 0.42 |
| Nov 06, 2026 | 71.00 | 72.00 | 70.00 | 70.50 | 70.50 | -0.70% | 30,856 | 0.09 |
| Nov 05, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 0.00% | 146,020 | 0.45 |
| Nov 04, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 0.00% | 119,265 | 0.37 |
| Nov 03, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 0.00% | 2,700,973 | 9.53 |
| Nov 02, 2026 | 71.00 | 71.36 | 70.13 | 71.00 | 71.00 | 0.00% | 94,711 | 0.33 |
| Oct 30, 2026 | 71.00 | 71.50 | 70.40 | 71.00 | 71.00 | 0.00% | 39,907 | 0.14 |
| Oct 29, 2026 | 71.00 | 71.50 | 70.41 | 71.00 | 71.00 | 0.00% | 43,747 | 0.15 |
| Oct 28, 2026 | 71.00 | 71.65 | 70.00 | 71.00 | 71.00 | 0.00% | 11,473 | 0.04 |
| Oct 27, 2026 | 71.00 | 72.00 | 71.80 | 71.00 | 71.00 | 0.00% | 2,391 | 0.01 |
| Oct 26, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | -0.84% | 270,804 | 0.95 |
| Oct 23, 2026 | 72.50 | 73.00 | 71.00 | 71.60 | 71.60 | -1.24% | 43,041 | 0.15 |
| Oct 22, 2026 | 72.50 | 72.40 | 72.00 | 72.50 | 72.50 | 0.00% | 62,244 | 0.21 |
| Oct 21, 2026 | 72.50 | 72.40 | 72.00 | 72.50 | 72.50 | 0.00% | 21,582 | 0.07 |
| Oct 20, 2026 | 72.50 | 72.40 | 72.00 | 72.50 | 72.50 | +0.69% | 51,501 | 0.16 |
| Oct 19, 2026 | 72.50 | 73.00 | 72.00 | 72.00 | 72.00 | -0.28% | 75,339 | 0.23 |
| Oct 16, 2026 | 72.50 | 73.00 | 72.00 | 72.20 | 72.20 | -0.41% | 50,397 | 0.16 |
| Oct 15, 2026 | 72.50 | 72.50 | 72.00 | 72.50 | 72.50 | -0.68% | 242,459 | 0.75 |
| Oct 14, 2026 | 72.50 | 73.00 | 72.00 | 73.00 | 73.00 | +0.83% | 269,120 | 0.84 |
| Oct 13, 2026 | 72.50 | 72.60 | 72.02 | 72.40 | 72.40 | 0.00% | 60,900 | 0.15 |
| Oct 12, 2026 | 72.50 | 73.00 | 72.00 | 72.40 | 72.40 | -0.14% | 131,741 | 0.33 |
| Oct 09, 2026 | 74.00 | 75.00 | 70.40 | 72.50 | 72.50 | -0.68% | 724,953 | 1.88 |
| Oct 08, 2026 | 74.00 | 73.60 | 73.00 | 73.00 | 73.00 | -0.82% | 10,149 | 0.03 |
| Oct 07, 2026 | 74.00 | 73.60 | 73.20 | 73.60 | 73.60 | -0.54% | 22,214 | 0.06 |
| Oct 06, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | -0.80% | 32,509 | 0.08 |
| Oct 05, 2026 | 75.00 | 76.00 | 73.00 | 74.60 | 74.60 | +0.27% | 483,908 | 1.19 |
| Oct 02, 2026 | 75.00 | 76.00 | 74.00 | 74.40 | 74.40 | -0.80% | 82,978 | 0.20 |
| Oct 01, 2026 | 75.00 | 74.99 | 74.10 | 75.00 | 75.00 | 0.00% | 67,271 | 0.16 |
| Sep 30, 2026 | 75.00 | 74.99 | 74.33 | 75.00 | 75.00 | 0.00% | 30,918 | 0.07 |
| Sep 29, 2026 | 75.00 | 75.00 | 74.17 | 75.00 | 75.00 | 0.00% | 87,119 | 0.21 |
| Sep 28, 2026 | 73.50 | 76.00 | 73.00 | 75.00 | 75.00 | +2.04% | 387,071 | 0.93 |
| Sep 25, 2026 | 72.50 | 74.00 | 72.00 | 73.50 | 73.50 | +1.38% | 909,796 | 2.22 |
| Sep 24, 2026 | 72.50 | 73.00 | 72.00 | 72.50 | 72.50 | 0.00% | 8,146 | 0.02 |
| Sep 23, 2026 | 71.50 | 73.00 | 71.00 | 72.50 | 72.50 | +1.40% | 246,582 | 0.56 |
| Sep 22, 2026 | 71.50 | 72.00 | 71.00 | 71.50 | 71.50 | 0.00% | 15,064 | 0.03 |
| Sep 21, 2026 | 71.50 | 71.50 | 71.00 | 71.50 | 71.50 | 0.00% | 61,608 | 0.14 |
| Sep 18, 2026 | 71.50 | 71.50 | 70.75 | 71.50 | 71.50 | 0.00% | 1,274,037 | 2.98 |
| Sep 17, 2026 | 71.50 | 72.00 | 71.00 | 71.50 | 71.50 | 0.00% | 84,770 | 0.20 |
| Sep 16, 2026 | 71.50 | 72.00 | 70.00 | 71.50 | 71.50 | 0.00% | 260,463 | 0.62 |
| Sep 15, 2026 | 71.50 | 72.00 | 71.00 | 71.50 | 71.50 | 0.00% | 1,075,195 | 2.65 |
| Sep 14, 2026 | 74.00 | 75.00 | 70.00 | 71.50 | 71.50 | -4.67% | 583,872 | 1.47 |
| Sep 11, 2026 | 75.00 | 75.33 | 73.00 | 75.00 | 75.00 | 0.00% | 120,913 | 0.30 |
| Sep 10, 2026 | 77.50 | 79.00 | 74.00 | 75.00 | 75.00 | -3.10% | 451,498 | 1.15 |
| Sep 09, 2026 | 76.00 | 77.40 | 75.16 | 77.40 | 77.40 | +1.84% | 335,465 | 0.86 |
| Sep 08, 2026 | 75.50 | 77.85 | 75.00 | 76.00 | 76.00 | +1.06% | 518,552 | 1.36 |
| Sep 07, 2026 | 73.00 | 76.00 | 72.00 | 75.20 | 75.20 | +3.01% | 273,747 | 0.72 |
| Sep 04, 2026 | 71.00 | 73.90 | 70.00 | 73.00 | 73.00 | +2.82% | 547,102 | 1.47 |
| Sep 03, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 0.00% | 451,238 | 1.24 |
