Distribution Finance Capital Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 72.500 | 73.000 | 72.000 | 72.000 | 72.000 | 75,264 |
| 2026-10-16 | 72.500 | 73.000 | 72.000 | 72.200 | 72.200 | 50,172 |
| 2026-10-15 | 72.500 | 72.500 | 72.000 | 72.500 | 72.500 | 242,459 |
| 2026-10-14 | 72.500 | 73.000 | 72.000 | 73.000 | 73.000 | 269,120 |
| 2026-10-13 | 72.500 | 72.600 | 72.020 | 72.400 | 72.400 | 60,900 |
| 2026-10-12 | 72.500 | 73.000 | 72.000 | 72.400 | 72.400 | 131,741 |
| 2026-10-09 | 74.000 | 75.000 | 70.400 | 72.500 | 72.500 | 724,953 |
| 2026-10-08 | 73.599 | 73.599 | 73.000 | 73.000 | 73.000 | 10,149 |
| 2026-10-07 | 73.600 | 73.600 | 73.200 | 73.600 | 73.600 | 22,214 |
| 2026-10-06 | 74.000 | 74.000 | 73.000 | 74.000 | 74.000 | 32,509 |
| 2026-10-05 | 75.000 | 76.000 | 73.000 | 74.600 | 74.600 | 483,908 |
| 2026-10-02 | 75.000 | 76.000 | 74.000 | 74.400 | 74.400 | 82,978 |
| 2026-10-01 | 75.000 | 75.000 | 74.100 | 75.000 | 75.000 | 67,271 |
| 2026-09-30 | 75.000 | 75.000 | 74.333 | 75.000 | 75.000 | 30,918 |
| 2026-09-29 | 75.000 | 75.000 | 74.166 | 75.000 | 75.000 | 87,119 |
| 2026-09-28 | 73.500 | 76.000 | 73.000 | 75.000 | 75.000 | 387,071 |
| 2026-09-25 | 72.500 | 74.000 | 72.000 | 73.500 | 73.500 | 909,796 |
| 2026-09-24 | 72.500 | 73.000 | 72.000 | 72.500 | 72.500 | 8,146 |
| 2026-09-23 | 71.500 | 73.000 | 71.000 | 72.500 | 72.500 | 246,582 |
| 2026-09-22 | 71.500 | 72.000 | 71.000 | 71.500 | 71.500 | 15,064 |
| 2026-09-21 | 71.500 | 71.500 | 71.000 | 71.500 | 71.500 | 61,608 |
| 2026-09-18 | 71.500 | 71.500 | 70.750 | 71.500 | 71.500 | 1,274,037 |
| 2026-09-17 | 71.500 | 72.000 | 71.000 | 71.500 | 71.500 | 84,860 |
| 2026-09-16 | 71.500 | 72.000 | 70.000 | 71.500 | 71.500 | 565,463 |
| 2026-09-15 | 71.500 | 72.000 | 71.000 | 71.500 | 71.500 | 1,075,195 |
| 2026-09-14 | 74.000 | 75.000 | 70.000 | 71.500 | 71.500 | 583,872 |
| 2026-09-11 | 75.000 | 75.330 | 73.000 | 75.000 | 75.000 | 120,913 |
| 2026-09-10 | 77.500 | 79.000 | 74.000 | 75.000 | 75.000 | 451,498 |
| 2026-09-09 | 76.000 | 77.400 | 75.160 | 77.400 | 77.400 | 335,465 |
| 2026-09-08 | 75.500 | 77.850 | 75.000 | 76.000 | 76.000 | 518,552 |
| 2026-09-07 | 73.000 | 76.000 | 72.000 | 75.200 | 75.200 | 273,747 |
| 2026-09-04 | 71.000 | 73.900 | 70.000 | 73.000 | 73.000 | 547,102 |
| 2026-09-03 | 71.000 | 72.000 | 70.000 | 71.000 | 71.000 | 498,808 |
| 2026-09-02 | 71.000 | 72.000 | 69.150 | 71.000 | 71.000 | 447,444 |
| 2026-09-01 | 71.000 | 71.460 | 69.150 | 71.000 | 71.000 | 80,695 |
| 2026-08-28 | 71.000 | 71.500 | 69.150 | 71.000 | 71.000 | 2,881,568 |
| 2026-08-27 | 71.000 | 72.000 | 70.000 | 71.000 | 71.000 | 3,054,309 |
| 2026-08-26 | 71.500 | 73.000 | 70.000 | 71.000 | 71.000 | 1,003,781 |
| 2026-08-25 | 72.000 | 73.000 | 70.000 | 71.500 | 71.500 | 88,292 |
| 2026-08-24 | 72.000 | 73.000 | 71.000 | 72.000 | 72.000 | 1,032,971 |
| 2026-08-21 | 72.000 | 73.000 | 71.350 | 72.000 | 72.000 | 24,003 |
| 2026-08-20 | 71.000 | 72.000 | 70.800 | 72.000 | 72.000 | 101,911 |
| 2026-08-19 | 71.000 | 72.000 | 70.550 | 71.000 | 71.000 | 222,280 |
| 2026-08-18 | 71.000 | 72.000 | 70.660 | 71.000 | 71.000 | 117,709 |
| 2026-08-17 | 71.000 | 72.000 | 70.000 | 71.000 | 71.000 | 118,811 |
| 2026-08-14 | 72.500 | 74.000 | 70.250 | 71.000 | 71.000 | 235,954 |
| 2026-08-13 | 72.500 | 73.500 | 70.400 | 70.400 | 70.400 | 69,268 |
| 2026-08-12 | 70.500 | 72.800 | 70.200 | 72.500 | 72.500 | 195,579 |
| 2026-08-11 | 70.890 | 70.890 | 70.000 | 70.500 | 70.500 | 65,150 |
| 2026-08-10 | 70.500 | 72.000 | 70.000 | 71.000 | 71.000 | 165,195 |
| 2026-08-07 | 70.500 | 71.000 | 70.000 | 70.500 | 70.500 | 20,361 |
| 2026-08-06 | 70.500 | 71.000 | 70.275 | 70.500 | 70.500 | 9,173 |
| 2026-08-05 | 70.500 | 71.000 | 70.260 | 70.500 | 70.500 | 111,744 |
| 2026-08-04 | 70.500 | 70.900 | 70.000 | 70.600 | 70.600 | 179,954 |
| 2026-08-03 | 68.500 | 71.000 | 68.000 | 70.500 | 70.500 | 230,852 |
| 2026-07-31 | 68.500 | 69.000 | 68.250 | 68.500 | 68.500 | 43,630 |
| 2026-07-30 | 68.500 | 68.800 | 68.500 | 68.500 | 68.500 | 45,953 |
| 2026-07-29 | 67.500 | 68.800 | 67.000 | 68.500 | 68.500 | 43,291 |
| 2026-07-28 | 70.000 | 71.000 | 66.000 | 68.000 | 68.000 | 364,811 |
| 2026-07-27 | 70.000 | 71.000 | 69.000 | 70.000 | 70.000 | 83,701 |
Page 1 of 17 · 965 trading daysOlder →
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.