Distribution Finance Capital Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 66.500 | 67.000 | 65.871 | 66.500 | 66.500 | 94,325 |
| 2026-01-30 | 67.000 | 68.000 | 65.500 | 66.500 | 66.500 | 435,081 |
| 2026-01-29 | 67.000 | 68.000 | 66.000 | 67.000 | 67.000 | 123,325 |
| 2026-01-28 | 67.000 | 68.000 | 66.000 | 67.000 | 67.000 | 93,712 |
| 2026-01-27 | 67.000 | 68.000 | 66.000 | 67.000 | 67.000 | 255,295 |
| 2026-01-26 | 64.000 | 68.000 | 64.000 | 66.500 | 66.500 | 922,307 |
| 2026-01-23 | 60.500 | 64.250 | 60.000 | 63.500 | 63.500 | 188,730 |
| 2026-01-22 | 60.000 | 62.000 | 59.000 | 60.500 | 60.500 | 443,458 |
| 2026-01-21 | 59.500 | 61.000 | 59.000 | 60.000 | 60.000 | 4,025,472 |
| 2026-01-20 | 59.426 | 60.000 | 59.426 | 59.500 | 59.500 | 1,503,261 |
| 2026-01-19 | 58.000 | 60.000 | 57.806 | 59.000 | 59.000 | 509,551 |
| 2026-01-16 | 58.000 | 60.000 | 57.000 | 58.000 | 58.000 | 281,142 |
| 2026-01-15 | 58.000 | 60.000 | 57.000 | 59.000 | 59.000 | 1,118,256 |
| 2026-01-14 | 55.000 | 55.750 | 54.750 | 55.000 | 55.000 | 65,555 |
| 2026-01-13 | 55.000 | 56.000 | 54.300 | 55.000 | 55.000 | 855,289 |
| 2026-01-12 | 53.900 | 56.700 | 53.900 | 55.000 | 55.000 | 352,784 |
| 2026-01-09 | 51.750 | 54.960 | 50.000 | 53.500 | 53.500 | 710,901 |
| 2026-01-08 | 51.750 | 53.000 | 51.550 | 51.750 | 51.750 | 52,387 |
| 2026-01-07 | 51.750 | 52.500 | 51.750 | 51.750 | 51.750 | 1,209,964 |
| 2026-01-06 | 52.500 | 53.000 | 51.750 | 51.750 | 51.750 | 357,361 |
| 2026-01-05 | 52.500 | 53.000 | 52.000 | 52.000 | 52.000 | 37,829 |
| 2026-01-02 | 51.000 | 52.750 | 51.000 | 52.000 | 52.000 | 80,141 |
| 2025-12-31 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 42,635 |
| 2025-12-30 | 52.000 | 53.000 | 50.000 | 51.000 | 51.000 | 70,999 |
| 2025-12-29 | 52.500 | 52.500 | 52.340 | 52.500 | 52.500 | 3,685 |
| 2025-12-24 | 52.500 | 53.000 | 52.320 | 52.500 | 52.500 | 874 |
| 2025-12-23 | 52.500 | 53.000 | 52.000 | 52.500 | 52.500 | 64,133 |
| 2025-12-22 | 50.000 | 52.699 | 50.000 | 52.500 | 52.500 | 492,096 |
| 2025-12-19 | 49.500 | 51.000 | 49.000 | 50.000 | 50.000 | 61,656 |
| 2025-12-18 | 50.000 | 51.000 | 49.000 | 49.500 | 49.500 | 111,722 |
| 2025-12-17 | 50.000 | 50.000 | 49.400 | 50.000 | 50.000 | 47 |
| 2025-12-16 | 50.000 | 51.000 | 49.000 | 50.000 | 50.000 | 787,542 |
| 2025-12-15 | 50.000 | 50.300 | 49.260 | 50.000 | 50.000 | 49,581 |
| 2025-12-12 | 49.500 | 51.000 | 48.000 | 50.000 | 50.000 | 1,008,967 |
| 2025-12-11 | 48.500 | 50.385 | 48.000 | 49.500 | 49.500 | 839,479 |
| 2025-12-10 | 48.500 | 50.000 | 47.000 | 48.500 | 48.500 | 2,213,859 |
| 2025-12-09 | 47.500 | 50.000 | 47.000 | 48.500 | 48.500 | 145,399 |
| 2025-12-08 | 49.500 | 50.000 | 47.000 | 47.500 | 47.500 | 330,172 |
| 2025-12-05 | 50.100 | 50.100 | 49.000 | 49.500 | 49.500 | 107,011 |
| 2025-12-04 | 50.500 | 51.000 | 50.000 | 50.500 | 50.500 | 370,437 |
| 2025-12-03 | 50.500 | 51.000 | 50.000 | 51.000 | 51.000 | 24,458 |
| 2025-12-02 | 50.500 | 51.000 | 50.000 | 50.500 | 50.500 | 28,515 |
| 2025-12-01 | 51.000 | 52.000 | 49.600 | 51.000 | 51.000 | 97,342 |
| 2025-11-28 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 1,021,333 |
| 2025-11-27 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 91,127 |
| 2025-11-26 | 50.500 | 52.000 | 50.000 | 51.000 | 51.000 | 92,825 |
| 2025-11-25 | 50.500 | 51.000 | 50.050 | 50.500 | 50.500 | 132,128 |
| 2025-11-24 | 50.500 | 51.000 | 49.750 | 50.500 | 50.500 | 96,828 |
| 2025-11-21 | 50.250 | 50.500 | 50.000 | 50.250 | 50.250 | 259,903 |
| 2025-11-20 | 50.250 | 50.500 | 50.000 | 50.250 | 50.250 | 79,785 |
| 2025-11-19 | 50.500 | 50.900 | 49.600 | 50.000 | 50.000 | 90,743 |
| 2025-11-18 | 51.500 | 52.000 | 50.000 | 50.500 | 50.500 | 580,889 |
| 2025-11-17 | 52.500 | 53.000 | 51.000 | 51.000 | 51.000 | 155,103 |
| 2025-11-14 | 52.500 | 54.000 | 52.000 | 52.500 | 52.500 | 12,053 |
| 2025-11-13 | 52.500 | 53.000 | 52.000 | 52.000 | 52.000 | 185,657 |
| 2025-11-12 | 52.500 | 53.000 | 51.500 | 52.500 | 52.500 | 201,245 |
| 2025-11-11 | 52.500 | 53.000 | 52.000 | 52.000 | 52.000 | 129,353 |
| 2025-11-10 | 52.500 | 53.000 | 51.000 | 52.000 | 52.000 | 147,166 |
| 2025-11-07 | 53.000 | 53.000 | 51.000 | 53.000 | 53.000 | 255,054 |
| 2025-11-06 | 52.500 | 54.000 | 52.000 | 52.000 | 52.000 | 109,799 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.