Distribution Finance Capital Holdings
(DFCH)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
03/10/2024
|
30.00p
|
30.00p
|
29.36p
|
30.00p
|
10,000
|
|
02/10/2024
|
30.00p
|
30.00p
|
29.36p
|
30.00p
|
453,035
|
|
01/10/2024
|
30.00p
|
30.33p
|
30.00p
|
30.00p
|
0
|
|
30/09/2024
|
30.00p
|
30.00p
|
30.00p
|
30.00p
|
16,500
|
|
27/09/2024
|
30.00p
|
30.20p
|
29.30p
|
30.00p
|
105,818
|
|
26/09/2024
|
30.00p
|
31.00p
|
30.00p
|
30.00p
|
20
|
|
25/09/2024
|
30.00p
|
30.00p
|
29.20p
|
30.00p
|
35,000
|
|
24/09/2024
|
30.00p
|
30.35p
|
29.30p
|
30.00p
|
38,327
|
|
23/09/2024
|
30.00p
|
30.80p
|
29.20p
|
30.00p
|
115,532
|
|
20/09/2024
|
30.00p
|
31.00p
|
29.00p
|
30.00p
|
46,024
|
|
19/09/2024
|
30.50p
|
32.00p
|
29.13p
|
30.50p
|
733,702
|
|
18/09/2024
|
30.50p
|
30.50p
|
30.05p
|
30.50p
|
20,000
|
|
17/09/2024
|
30.50p
|
32.00p
|
29.16p
|
30.00p
|
1,270
|
|
16/09/2024
|
30.50p
|
30.50p
|
29.15p
|
30.50p
|
25,167
|
|
13/09/2024
|
30.50p
|
32.00p
|
29.15p
|
32.00p
|
23,361
|
|
12/09/2024
|
30.50p
|
32.00p
|
29.13p
|
30.50p
|
47,970
|
|
11/09/2024
|
30.50p
|
32.00p
|
29.00p
|
30.50p
|
58
|
|
10/09/2024
|
30.50p
|
32.00p
|
30.30p
|
30.50p
|
8,980
|
|
09/09/2024
|
30.50p
|
30.50p
|
30.50p
|
30.50p
|
6,500
|
|
06/09/2024
|
30.50p
|
30.50p
|
29.40p
|
30.50p
|
309,341
|
|
05/09/2024
|
30.50p
|
32.00p
|
30.50p
|
31.20p
|
42,348
|
|
04/09/2024
|
30.50p
|
32.00p
|
29.40p
|
31.20p
|
128,166
|
|
03/09/2024
|
30.50p
|
32.00p
|
29.40p
|
30.50p
|
57,064
|
|
02/09/2024
|
30.50p
|
30.75p
|
30.50p
|
30.50p
|
3,606
|
|
30/08/2024
|
30.50p
|
30.50p
|
29.40p
|
30.50p
|
123,286
|
|
29/08/2024
|
30.50p
|
30.80p
|
30.50p
|
30.50p
|
4,000
|
|
28/08/2024
|
30.50p
|
32.00p
|
30.50p
|
30.50p
|
37,030
|
|
27/08/2024
|
30.50p
|
32.00p
|
30.50p
|
30.50p
|
5,314
|
|
26/08/2024
|
30.50p
|
30.50p
|
29.25p
|
30.50p
|
28,000
|
|
23/08/2024
|
30.50p
|
30.50p
|
29.25p
|
30.50p
|
28,000
|
|
22/08/2024
|
30.50p
|
30.50p
|
29.25p
|
30.50p
|
28,000
|