Distribution Finance Capital Holdings plc (DFCH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:06PM BST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 29.00 | 29.00 | 28.31 | 29.00 | 29.00 | 25,345 |
| 20 Jun 2024 | 29.00 | 28.50 | 28.50 | 29.00 | 29.00 | 8,500 |
| 19 Jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 18 Jun 2024 | 29.00 | 28.30 | 28.30 | 29.00 | 29.00 | 16,500 |
| 17 Jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 34,002 |
| 14 Jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 25,000 |
| 13 Jun 2024 | 29.00 | 28.00 | 28.00 | 29.00 | 29.00 | 17,001 |
| 12 Jun 2024 | 29.00 | 29.80 | 28.30 | 29.00 | 29.00 | 22,500 |
| 11 Jun 2024 | 29.50 | 28.80 | 27.30 | 29.00 | 29.00 | 26,318 |
| 10 Jun 2024 | 30.50 | 28.50 | 27.00 | 29.50 | 29.50 | 85,099 |
| 07 Jun 2024 | 30.00 | 31.00 | 29.25 | 30.50 | 30.50 | 88,615 |
| 06 Jun 2024 | 30.50 | 29.52 | 29.10 | 30.00 | 30.00 | 49,656 |
| 05 Jun 2024 | 30.50 | 29.55 | 29.50 | 30.50 | 30.50 | 48,483 |
| 04 Jun 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 03 Jun 2024 | 32.00 | 32.00 | 29.20 | 30.50 | 30.50 | 281,422 |
| 31 May 2024 | 32.00 | 33.00 | 31.05 | 32.80 | 32.80 | 33,766 |
| 30 May 2024 | 32.00 | 32.00 | 31.05 | 32.00 | 32.00 | 12,781 |
| 29 May 2024 | 33.00 | 34.00 | 31.00 | 32.00 | 32.00 | 136,772 |
| 28 May 2024 | 31.00 | 33.84 | 32.00 | 33.00 | 33.00 | 351,683 |
| 24 May 2024 | 29.50 | 32.00 | 29.20 | 31.00 | 31.00 | 209,103 |
| 23 May 2024 | 29.00 | 30.00 | 29.70 | 29.50 | 29.50 | 44,962 |
| 22 May 2024 | 29.00 | 29.16 | 28.00 | 29.00 | 29.00 | 50,850 |
| 21 May 2024 | 28.00 | 30.00 | 27.00 | 30.00 | 30.00 | 1,645,448 |
| 20 May 2024 | 26.50 | 27.90 | 26.90 | 27.50 | 27.50 | 58,900 |
| 17 May 2024 | 26.50 | 26.90 | 26.14 | 26.50 | 26.50 | 326,751 |
| 16 May 2024 | 26.50 | 27.00 | 26.00 | 26.00 | 26.00 | 2,466 |
| 15 May 2024 | 26.50 | 26.39 | 26.36 | 26.50 | 26.50 | 50,000 |
| 14 May 2024 | 26.50 | 27.00 | 26.10 | 26.50 | 26.50 | 95,634 |
| 13 May 2024 | 26.50 | 26.70 | 26.00 | 26.50 | 26.50 | 396,856 |
| 10 May 2024 | 26.50 | 27.00 | 25.97 | 26.50 | 26.50 | 291,650 |
| 09 May 2024 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | 262,522 |
| 08 May 2024 | 26.00 | 26.50 | 24.60 | 26.40 | 26.40 | 189,810 |
| 07 May 2024 | 26.50 | 28.00 | 25.12 | 26.00 | 26.00 | 965,184 |
| 03 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 02 May 2024 | 25.00 | 26.00 | 23.65 | 25.00 | 25.00 | 41,357 |
| 01 May 2024 | 25.00 | 23.50 | 23.50 | 25.00 | 25.00 | 5,323 |
| 30 Apr 2024 | 22.50 | 25.00 | 20.00 | 25.00 | 25.00 | 26,024,988 |
| 29 Apr 2024 | 22.50 | 22.90 | 22.90 | 22.50 | 22.50 | 4,344 |
| 26 Apr 2024 | 22.50 | 20.18 | 20.18 | 22.50 | 22.50 | 7,462 |
| 25 Apr 2024 | 22.50 | 20.18 | 20.18 | 22.50 | 22.50 | 221 |
| 24 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 23 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 22 Apr 2024 | 22.50 | 23.50 | 21.00 | 22.50 | 22.50 | 37,250 |
| 19 Apr 2024 | 23.50 | 22.00 | 22.00 | 22.50 | 22.50 | 17,609 |
| 18 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 17 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 16 Apr 2024 | 23.50 | 23.50 | 21.90 | 23.50 | 23.50 | 4,171,402 |
| 15 Apr 2024 | 23.50 | 23.50 | 22.00 | 23.50 | 23.50 | 58,553 |
| 12 Apr 2024 | 23.50 | 25.00 | 23.50 | 23.50 | 23.50 | 26,000 |
| 11 Apr 2024 | 23.50 | 24.00 | 22.90 | 23.50 | 23.50 | 164,439 |
| 10 Apr 2024 | 23.50 | 24.00 | 22.50 | 23.50 | 23.50 | 124,591 |
| 09 Apr 2024 | 23.50 | 25.00 | 22.00 | 23.50 | 23.50 | 481,255 |
| 08 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 05 Apr 2024 | 23.00 | 25.00 | 20.00 | 22.50 | 22.50 | 5,273 |
| 04 Apr 2024 | 23.00 | 21.00 | 21.00 | 23.00 | 23.00 | 4,103 |
| 03 Apr 2024 | 23.00 | 21.00 | 21.00 | 23.00 | 23.00 | 17,629 |
| 02 Apr 2024 | 23.00 | 24.38 | 21.00 | 23.00 | 23.00 | 2,468 |
| 28 Mar 2024 | 23.00 | 24.38 | 22.90 | 23.00 | 23.00 | 6,416,246 |
| 27 Mar 2024 | 24.00 | 24.38 | 24.38 | 24.00 | 24.00 | 22,873 |
| 26 Mar 2024 | 24.00 | 23.20 | 23.20 | 24.00 | 24.00 | 62,209 |
| 25 Mar 2024 | 24.00 | 23.20 | 23.00 | 23.00 | 23.00 | 27,674 |
| 22 Mar 2024 | 24.00 | 23.00 | 23.00 | 24.00 | 24.00 | 26,136 |
| 21 Mar 2024 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | 2,185,014 |
| 20 Mar 2024 | 25.50 | 25.00 | 23.20 | 24.00 | 24.00 | 578,000 |
| 19 Mar 2024 | 26.00 | 26.14 | 25.00 | 25.50 | 25.50 | 25,353 |
| 18 Mar 2024 | 26.50 | 27.90 | 25.00 | 26.00 | 26.00 | 141,344 |
| 15 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 14 Mar 2024 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | 458 |
| 13 Mar 2024 | 26.00 | 25.00 | 24.60 | 24.60 | 24.60 | 2,258,185 |
| 12 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 11 Mar 2024 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | 4,896,945 |
| 08 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 07 Mar 2024 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | 8,609 |
| 06 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 05 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 04 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 01 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 29 Feb 2024 | 26.00 | 27.00 | 27.00 | 26.00 | 26.00 | 122 |
| 28 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 27 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 26 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 23 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 22 Feb 2024 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | 101 |
| 21 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 20 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 19 Feb 2024 | 27.50 | 27.00 | 25.00 | 26.00 | 26.00 | 11,126 |
| 16 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 15 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 14 Feb 2024 | 27.50 | 26.00 | 26.00 | 27.50 | 27.50 | 6,000 |
| 13 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 12 Feb 2024 | 27.50 | 26.00 | 26.00 | 27.50 | 27.50 | 221 |
| 09 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 08 Feb 2024 | 27.50 | 26.00 | 26.00 | 27.50 | 27.50 | 8 |
| 07 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 06 Feb 2024 | 27.50 | 26.08 | 26.00 | 27.50 | 27.50 | 80,000 |
| 05 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 02 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 01 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 31 Jan 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 30 Jan 2024 | 27.50 | 26.00 | 26.00 | 27.50 | 27.50 | 3,442 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.