Market data

Select a section

Distribution Finance Capital Holdings

(DFCH)
Sector: Investment Banking and Brokerage Services
32.50p
0.00p 0.00
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 34.00p 34.60p 32.00p 32.50p 1,393,659
02/04/2025 37.50p 38.00p 34.00p 34.00p 778,421
01/04/2025 38.50p 39.00p 37.00p 37.60p 322,179
31/03/2025 38.50p 39.00p 38.00p 38.00p 71,153
28/03/2025 38.50p 38.50p 38.00p 38.50p 131,191
27/03/2025 38.50p 38.50p 38.40p 38.50p 60,000
26/03/2025 38.50p 38.50p 38.00p 38.50p 88,960
25/03/2025 39.00p 39.00p 38.00p 38.50p 260,925
24/03/2025 39.00p 39.50p 39.00p 39.00p 0
21/03/2025 39.00p 40.00p 38.50p 39.00p 303
20/03/2025 39.00p 39.00p 38.00p 39.00p 15,700
19/03/2025 39.00p 39.00p 38.00p 39.00p 89,143
18/03/2025 39.00p 39.00p 38.00p 39.00p 16,779
17/03/2025 39.00p 40.00p 38.00p 39.00p 562,875
14/03/2025 39.00p 40.00p 38.00p 39.00p 201,091
13/03/2025 39.00p 40.80p 38.00p 39.00p 271,178
12/03/2025 39.00p 39.00p 38.25p 39.00p 250,697
11/03/2025 39.00p 39.00p 38.00p 39.00p 136,787
10/03/2025 39.00p 39.00p 38.00p 39.00p 219,583
07/03/2025 39.00p 39.00p 38.80p 39.00p 16,042
06/03/2025 39.00p 39.00p 38.10p 39.00p 140,499
05/03/2025 39.00p 39.10p 39.00p 39.00p 50,000
04/03/2025 39.50p 40.00p 38.00p 39.00p 212,686
28/02/2025 39.50p 40.00p 39.00p 39.50p 235,670
27/02/2025 39.50p 40.00p 39.00p 39.50p 463,456
26/02/2025 39.50p 39.50p 39.02p 39.50p 35,917
25/02/2025 39.50p 39.50p 39.02p 39.50p 32,702
24/02/2025 39.50p 40.00p 38.20p 39.50p 1,015,338
21/02/2025 39.50p 39.50p 39.01p 39.50p 36,750
20/02/2025 39.50p 39.50p 39.04p 39.50p 122,259
19/02/2025 39.50p 40.00p 39.00p 39.60p 513,313
18/02/2025 39.50p 40.00p 39.01p 39.50p 78,546
17/02/2025 39.50p 39.50p 39.00p 39.50p 4,588
14/02/2025 39.50p 40.00p 39.00p 39.50p 1,367,839
13/02/2025 39.50p 39.50p 39.00p 39.50p 45,405
12/02/2025 39.50p 39.50p 39.00p 39.50p 115,352
11/02/2025 39.50p 39.50p 39.00p 39.50p 72,077
10/02/2025 39.50p 39.50p 39.00p 39.50p 86,895
07/02/2025 40.00p 42.00p 38.00p 39.50p 77,833
06/02/2025 40.50p 40.50p 39.00p 40.50p 22,764
05/02/2025 40.50p 40.50p 39.00p 40.50p 78,097
04/02/2025 40.50p 40.50p 39.00p 40.50p 18,542
03/02/2025 41.00p 42.00p 39.00p 40.50p 769,722
31/01/2025 41.00p 41.00p 40.00p 41.00p 948,621
30/01/2025 41.00p 41.00p 40.00p 41.00p 16,958
29/01/2025 41.00p 42.00p 40.00p 41.00p 15,114,342
28/01/2025 41.00p 42.00p 40.56p 41.00p 697,659
27/01/2025 41.00p 41.14p 40.25p 41.00p 944,690
24/01/2025 41.00p 42.00p 40.00p 41.00p 38,105
23/01/2025 41.00p 42.80p 40.00p 41.00p 540,432
22/01/2025 41.00p 41.50p 40.53p 41.00p 159,406
21/01/2025 40.50p 41.60p 40.22p 41.60p 3,121,896
20/01/2025 40.50p 41.00p 40.00p 40.50p 340,265
17/01/2025 41.50p 42.00p 40.00p 41.00p 665,353
16/01/2025 39.00p 42.00p 39.00p 38.00p 1,154,897
15/01/2025 38.00p 38.00p 37.68p 38.00p 33,809
14/01/2025 38.00p 38.00p 37.15p 38.00p 45,802
13/01/2025 39.00p 40.00p 37.27p 38.00p 1,620,704
10/01/2025 36.50p 38.56p 36.00p 38.00p 2,134,220
09/01/2025 36.50p 36.94p 36.00p 36.50p 1,146,403
08/01/2025 36.50p 37.00p 36.44p 37.00p 38,180
07/01/2025 36.50p 37.00p 36.00p 36.80p 611,834
06/01/2025 36.50p 37.00p 36.43p 36.50p 360,957
03/01/2025 36.50p 37.00p 36.50p 36.50p 288,707
02/01/2025 36.50p 37.00p 36.50p 36.50p 393,258
01/01/2025 37.00p 38.00p 36.85p 37.00p 138,779
31/12/2024 37.00p 38.00p 36.85p 37.00p 138,779
30/12/2024 36.00p 38.00p 35.50p 37.00p 766,012
27/12/2024 36.00p 36.45p 34.40p 36.00p 32,763
26/12/2024 36.00p 36.00p 35.00p 36.00p 246,572
25/12/2024 36.00p 36.00p 35.00p 36.00p 246,572
24/12/2024 36.00p 36.00p 35.00p 36.00p 246,572
23/12/2024 36.00p 36.50p 36.00p 36.00p 0
20/12/2024 35.00p 36.25p 35.00p 36.00p 38,756
19/12/2024 35.00p 36.00p 35.00p 36.00p 743
18/12/2024 35.50p 35.90p 35.06p 35.50p 52,027
17/12/2024 35.50p 35.50p 35.06p 35.50p 260
16/12/2024 35.50p 35.93p 34.66p 35.50p 27,667
13/12/2024 35.50p 35.95p 34.00p 35.50p 28,633
12/12/2024 35.50p 36.45p 34.55p 35.50p 377,483
11/12/2024 35.50p 37.20p 34.60p 37.20p 151,101
10/12/2024 37.00p 37.00p 34.00p 35.50p 160,382
09/12/2024 37.00p 38.00p 36.00p 36.00p 263,556
06/12/2024 35.50p 41.86p 35.00p 36.00p 3,470,524
05/12/2024 32.00p 32.50p 31.00p 32.50p 171,829
04/12/2024 32.00p 32.25p 31.00p 31.00p 17,230
03/12/2024 32.00p 33.00p 31.00p 32.00p 14,011
02/12/2024 32.00p 32.40p 31.00p 32.00p 69,738
29/11/2024 32.00p 32.60p 31.00p 32.00p 242,720
28/11/2024 32.00p 32.60p 31.50p 32.00p 38,000
27/11/2024 32.00p 33.00p 31.00p 31.00p 26,481
26/11/2024 32.00p 33.00p 31.00p 31.00p 17,301
25/11/2024 32.00p 33.00p 31.00p 32.00p 17,056
22/11/2024 32.00p 32.50p 32.00p 32.00p 0
21/11/2024 32.00p 32.90p 31.50p 32.00p 107,035
20/11/2024 32.00p 33.00p 31.00p 31.00p 107,512
19/11/2024 32.00p 33.00p 31.00p 32.00p 101,675
18/11/2024 32.00p 32.90p 31.17p 32.00p 44,573
15/11/2024 31.50p 33.00p 29.10p 31.50p 29,577
14/11/2024 30.00p 32.85p 30.00p 31.50p 8,441,040
13/11/2024 30.00p 30.76p 30.00p 30.00p 124,996
12/11/2024 29.50p 31.00p 29.50p 30.00p 124,000
11/11/2024 29.50p 30.17p 29.10p 29.50p 158,136
08/11/2024 29.50p 29.67p 29.50p 29.50p 0
07/11/2024 29.50p 29.60p 29.50p 29.50p 100,000
06/11/2024 29.50p 29.60p 29.00p 29.50p 5,210
05/11/2024 29.50p 29.80p 29.50p 29.50p 7,700
04/11/2024 29.50p 29.67p 29.50p 29.50p 0
01/11/2024 29.50p 29.50p 29.00p 29.50p 3,000
31/10/2024 29.50p 29.50p 28.40p 29.50p 1,744,992
30/10/2024 29.50p 30.00p 28.00p 29.50p 168,466
29/10/2024 30.50p 31.00p 29.20p 29.50p 20,001
28/10/2024 30.50p 30.50p 30.01p 30.50p 875
25/10/2024 30.50p 31.00p 29.40p 31.00p 30,001
24/10/2024 30.50p 30.67p 30.50p 30.50p 0
23/10/2024 30.50p 30.50p 30.00p 30.50p 18,182
22/10/2024 30.50p 30.50p 29.40p 30.50p 63,302
21/10/2024 30.50p 30.50p 30.00p 30.50p 220,000
18/10/2024 30.50p 30.50p 30.00p 30.50p 15,753
17/10/2024 30.50p 30.50p 30.00p 30.50p 195,135
16/10/2024 30.50p 30.50p 30.00p 30.50p 100,254
15/10/2024 30.50p 30.50p 30.38p 30.50p 36,450
14/10/2024 30.50p 30.50p 30.03p 30.50p 16,974
11/10/2024 30.50p 30.50p 30.03p 30.50p 11,942
10/10/2024 30.50p 30.50p 30.00p 30.50p 134,235
09/10/2024 31.00p 31.00p 30.01p 30.50p 110,346
08/10/2024 30.00p 30.65p 30.00p 30.50p 96,960
07/10/2024 30.00p 30.00p 29.12p 30.00p 250
04/10/2024 30.00p 30.00p 29.12p 30.00p 189,840

Market data

Select a section