Distribution Finance Capital Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 32.000 | 33.000 | 31.000 | 31.000 | 31.000 | 107,512 |
| 2024-11-19 | 32.000 | 33.000 | 31.000 | 32.000 | 32.000 | 101,675 |
| 2024-11-18 | 32.000 | 32.900 | 31.165 | 32.000 | 32.000 | 44,573 |
| 2024-11-15 | 31.500 | 33.000 | 29.100 | 31.000 | 31.000 | 29,577 |
| 2024-11-14 | 30.000 | 32.850 | 30.000 | 31.500 | 31.500 | 8,441,040 |
| 2024-11-13 | 30.000 | 30.760 | 30.000 | 30.000 | 30.000 | 124,996 |
| 2024-11-12 | 30.000 | 31.000 | 30.000 | 30.000 | 30.000 | 124,000 |
| 2024-11-11 | 29.500 | 30.170 | 29.100 | 29.500 | 29.500 | 158,136 |
| 2024-11-07 | 29.500 | 29.600 | 29.500 | 29.500 | 29.500 | 100,000 |
| 2024-11-06 | 29.500 | 29.600 | 29.000 | 29.500 | 29.500 | 5,210 |
| 2024-11-05 | 29.500 | 29.800 | 29.500 | 29.500 | 29.500 | 7,700 |
| 2024-11-01 | 29.500 | 29.500 | 29.000 | 29.500 | 29.500 | 3,000 |
| 2024-10-31 | 29.500 | 29.500 | 28.402 | 29.500 | 29.500 | 1,744,992 |
| 2024-10-30 | 29.500 | 30.000 | 28.000 | 29.400 | 29.400 | 168,466 |
| 2024-10-29 | 30.500 | 31.000 | 29.200 | 29.500 | 29.500 | 20,001 |
| 2024-10-28 | 30.500 | 30.500 | 30.010 | 30.500 | 30.500 | 875 |
| 2024-10-25 | 30.500 | 31.000 | 29.400 | 31.000 | 31.000 | 30,001 |
| 2024-10-23 | 30.500 | 30.500 | 30.000 | 30.500 | 30.500 | 18,182 |
| 2024-10-22 | 30.500 | 30.500 | 29.400 | 30.500 | 30.500 | 63,302 |
| 2024-10-21 | 30.500 | 30.500 | 30.000 | 30.500 | 30.500 | 220,000 |
| 2024-10-18 | 30.500 | 30.500 | 30.000 | 30.500 | 30.500 | 15,753 |
| 2024-10-17 | 30.500 | 30.500 | 30.000 | 30.500 | 30.500 | 195,135 |
| 2024-10-16 | 30.500 | 30.500 | 30.000 | 30.500 | 30.500 | 300,254 |
| 2024-10-15 | 30.500 | 30.500 | 30.380 | 30.500 | 30.500 | 36,450 |
| 2024-10-14 | 30.500 | 30.500 | 30.030 | 30.500 | 30.500 | 16,974 |
| 2024-10-11 | 30.500 | 30.500 | 30.030 | 30.500 | 30.500 | 11,942 |
| 2024-10-10 | 30.500 | 30.500 | 30.000 | 30.500 | 30.500 | 134,235 |
| 2024-10-09 | 31.000 | 31.000 | 30.010 | 30.500 | 30.500 | 110,346 |
| 2024-10-08 | 30.100 | 30.650 | 30.100 | 30.500 | 30.500 | 96,960 |
| 2024-10-07 | 30.000 | 30.000 | 29.120 | 30.000 | 30.000 | 250 |
| 2024-10-04 | 30.000 | 30.000 | 29.120 | 30.000 | 30.000 | 189,840 |
| 2024-10-03 | 30.000 | 30.000 | 29.360 | 30.000 | 30.000 | 10,000 |
| 2024-10-02 | 30.000 | 30.000 | 29.360 | 30.000 | 30.000 | 453,035 |
| 2024-09-30 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 16,500 |
| 2024-09-27 | 30.000 | 30.200 | 29.302 | 30.000 | 30.000 | 105,818 |
| 2024-09-26 | 30.000 | 31.000 | 30.000 | 30.000 | 30.000 | 20 |
| 2024-09-25 | 30.000 | 30.000 | 29.200 | 30.000 | 30.000 | 35,000 |
| 2024-09-24 | 30.000 | 30.350 | 29.300 | 30.000 | 30.000 | 38,327 |
| 2024-09-23 | 30.000 | 30.800 | 29.200 | 30.000 | 30.000 | 115,532 |
| 2024-09-20 | 30.000 | 31.000 | 29.000 | 30.000 | 30.000 | 46,024 |
| 2024-09-19 | 30.500 | 32.000 | 29.125 | 30.000 | 30.000 | 833,702 |
| 2024-09-18 | 30.500 | 30.500 | 30.050 | 30.500 | 30.500 | 20,000 |
| 2024-09-17 | 30.500 | 32.000 | 29.155 | 30.000 | 30.000 | 1,270 |
| 2024-09-16 | 30.500 | 30.500 | 29.150 | 30.500 | 30.500 | 25,167 |
| 2024-09-13 | 30.500 | 32.000 | 29.150 | 30.500 | 30.500 | 23,361 |
| 2024-09-12 | 30.500 | 32.000 | 29.133 | 32.000 | 32.000 | 47,970 |
| 2024-09-11 | 30.500 | 32.000 | 29.000 | 30.500 | 30.500 | 58 |
| 2024-09-10 | 30.500 | 32.000 | 30.300 | 30.500 | 30.500 | 8,980 |
| 2024-09-09 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 6,500 |
| 2024-09-06 | 30.500 | 30.500 | 29.400 | 30.500 | 30.500 | 309,341 |
| 2024-09-05 | 30.650 | 32.000 | 30.650 | 31.200 | 31.200 | 42,348 |
| 2024-09-04 | 30.500 | 32.000 | 29.400 | 31.200 | 31.200 | 128,166 |
| 2024-09-03 | 30.500 | 32.000 | 29.400 | 30.500 | 30.500 | 57,064 |
| 2024-09-02 | 30.500 | 30.750 | 30.500 | 30.500 | 30.500 | 3,606 |
| 2024-08-30 | 30.500 | 30.500 | 29.400 | 30.500 | 30.500 | 123,286 |
| 2024-08-29 | 30.500 | 30.800 | 30.500 | 30.500 | 30.500 | 4,000 |
| 2024-08-28 | 30.500 | 32.000 | 30.500 | 30.500 | 30.500 | 37,030 |
| 2024-08-27 | 30.500 | 32.000 | 30.500 | 30.500 | 30.500 | 5,314 |
| 2024-08-23 | 30.500 | 30.500 | 29.200 | 30.500 | 30.500 | 25,726 |
| 2024-08-22 | 30.500 | 30.500 | 29.250 | 30.500 | 30.500 | 28,000 |
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.