Shares Magazine
39.00p+0.00 (+0.00%)07 Mar 2025, 14:27
Distribution Finance Capital Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 7, 2025 | 39.00p | 38.80p | 38.80p | 39.00p | 16,042 |
| Mar 6, 2025 | 39.00p | 38.89p | 38.10p | 39.00p | 140,499 |
| Mar 5, 2025 | 39.00p | 39.10p | 39.10p | 39.00p | 50,000 |
| Mar 4, 2025 | 39.50p | 40.00p | 38.00p | 39.00p | 312,686 |
| Mar 3, 2025 | 39.50p | 39.10p | 39.00p | 39.50p | 13,776 |
| Feb 28, 2025 | 39.50p | 40.00p | 39.00p | 39.50p | 435,670 |
| Feb 27, 2025 | 39.50p | 40.00p | 39.00p | 39.50p | 463,456 |
| Feb 26, 2025 | 39.50p | 39.28p | 39.02p | 39.50p | 35,917 |
| Feb 25, 2025 | 39.50p | 39.28p | 39.02p | 39.50p | 32,702 |
| Feb 24, 2025 | 39.50p | 40.00p | 38.20p | 39.50p | 1,175,338 |
| Feb 21, 2025 | 39.50p | 39.29p | 39.01p | 39.50p | 36,750 |
| Feb 20, 2025 | 39.50p | 39.40p | 39.03p | 39.50p | 122,259 |
| Feb 19, 2025 | 39.50p | 40.00p | 39.00p | 39.60p | 513,313 |
| Feb 18, 2025 | 39.50p | 40.00p | 39.01p | 39.50p | 78,546 |
| Feb 17, 2025 | 39.50p | 39.35p | 39.00p | 39.50p | 4,588 |
| Feb 14, 2025 | 39.50p | 40.00p | 39.00p | 39.50p | 1,417,839 |
| Feb 13, 2025 | 39.50p | 39.00p | 39.00p | 39.50p | 45,405 |
| Feb 12, 2025 | 39.50p | 39.24p | 39.00p | 39.50p | 115,352 |
| Feb 11, 2025 | 39.50p | 39.00p | 39.00p | 39.50p | 72,077 |
| Feb 10, 2025 | 39.50p | 39.24p | 39.00p | 39.50p | 86,895 |
| Feb 7, 2025 | 40.00p | 42.00p | 38.00p | 39.50p | 77,833 |
| Feb 6, 2025 | 40.50p | 39.69p | 39.00p | 40.50p | 22,764 |
| Feb 5, 2025 | 40.50p | 39.69p | 39.00p | 40.50p | 78,097 |
| Feb 4, 2025 | 40.50p | 39.72p | 39.00p | 40.50p | 18,542 |
| Feb 3, 2025 | 41.00p | 42.00p | 39.00p | 40.50p | 769,722 |
| Jan 31, 2025 | 41.00p | 40.27p | 40.00p | 41.00p | 948,621 |
| Jan 30, 2025 | 41.00p | 40.09p | 40.00p | 41.00p | 16,958 |
| Jan 29, 2025 | 41.00p | 42.00p | 40.00p | 41.00p | 15,114,342 |
| Jan 28, 2025 | 41.00p | 42.00p | 40.00p | 41.00p | 797,659 |
| Jan 27, 2025 | 41.00p | 41.14p | 40.25p | 41.00p | 944,690 |
| Jan 24, 2025 | 41.00p | 42.00p | 40.00p | 41.00p | 38,105 |
| Jan 23, 2025 | 41.00p | 42.80p | 40.00p | 41.00p | 540,432 |
| Jan 22, 2025 | 41.00p | 41.50p | 40.52p | 41.00p | 159,406 |
| Jan 21, 2025 | 40.50p | 41.60p | 40.22p | 41.60p | 3,121,896 |
| Jan 20, 2025 | 40.50p | 41.00p | 40.00p | 40.50p | 483,369 |
| Jan 17, 2025 | 41.50p | 42.00p | 40.00p | 41.00p | 746,353 |
| Jan 16, 2025 | 39.00p | 42.00p | 39.00p | 40.00p | 1,154,897 |
| Jan 15, 2025 | 38.00p | 37.70p | 37.68p | 38.00p | 33,809 |
| Jan 14, 2025 | 38.00p | 37.80p | 37.15p | 38.00p | 45,802 |
| Jan 13, 2025 | 39.00p | 40.00p | 37.27p | 38.00p | 1,620,704 |
| Jan 10, 2025 | 36.50p | 38.55p | 36.00p | 38.00p | 2,134,220 |
| Jan 9, 2025 | 36.50p | 36.94p | 36.00p | 36.50p | 1,246,403 |
| Jan 8, 2025 | 36.50p | 37.00p | 36.44p | 37.00p | 38,180 |
| Jan 7, 2025 | 36.50p | 37.00p | 36.00p | 36.80p | 611,834 |
| Jan 6, 2025 | 36.50p | 37.00p | 36.42p | 36.50p | 360,957 |
| Jan 3, 2025 | 36.50p | 37.00p | 36.89p | 36.50p | 288,707 |
| Jan 2, 2025 | 36.50p | 37.00p | 36.85p | 36.50p | 443,258 |
| Dec 31, 2024 | 37.00p | 38.00p | 36.85p | 37.00p | 138,779 |
| Dec 30, 2024 | 36.00p | 38.00p | 36.80p | 37.00p | 766,012 |
| Dec 27, 2024 | 36.00p | 36.45p | 34.40p | 36.00p | 32,763 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.