DC.L - Dixons Carphone plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
12 Nov 2019126.00127.06123.20126.15126.153,336,848
11 Nov 2019119.85125.55118.88125.00125.003,285,629
08 Nov 2019121.90122.60120.55121.20121.202,618,548
07 Nov 2019120.40122.86120.40122.05122.052,779,035
06 Nov 2019124.15124.40118.90120.25120.253,100,809
05 Nov 2019124.20125.40121.55124.00124.004,486,731
04 Nov 2019128.20128.35126.10126.30126.302,417,239
01 Nov 2019132.80132.80125.85127.25127.253,262,775
31 Oct 2019135.65135.85131.25131.25131.252,786,063
30 Oct 2019136.90136.90133.00134.55134.553,515,925
29 Oct 2019136.35137.70133.57136.05136.052,998,386
28 Oct 2019138.50139.65134.40137.80137.803,248,665
25 Oct 2019134.40138.20134.20137.75137.7510,578,677
24 Oct 2019134.80138.55133.95136.25136.253,816,767
23 Oct 2019132.50136.90132.45134.95134.953,918,494
22 Oct 2019139.05139.23132.65133.55133.552,235,865
21 Oct 2019134.00138.50133.35137.55137.552,993,205
18 Oct 2019133.80135.55132.55134.20134.206,228,245
17 Oct 2019133.80138.40131.80133.85133.854,911,871
16 Oct 2019132.00136.10129.85135.40135.404,424,369
15 Oct 2019130.10134.30128.90131.00131.005,197,482
14 Oct 2019127.00129.25118.71128.85128.854,139,043
11 Oct 2019118.75127.60118.71126.40126.405,912,583
10 Oct 2019114.05118.35113.80118.35118.352,564,094
09 Oct 2019114.70116.50113.65114.70114.703,244,719
08 Oct 2019117.55117.55113.36114.70114.706,009,538
07 Oct 2019117.35117.35115.15116.40116.402,939,314
04 Oct 2019115.60117.45114.90117.45117.452,381,616
03 Oct 2019118.05119.20114.05115.95115.953,908,460
02 Oct 2019119.00120.55117.50119.30119.304,399,017
01 Oct 2019118.65122.00118.65120.00120.003,198,233
30 Sep 2019118.00122.60118.00118.95118.953,167,527
27 Sep 2019121.60122.55118.70118.95118.954,157,584
26 Sep 2019123.55125.05120.95121.00121.002,523,450
25 Sep 2019123.50124.90121.80122.55122.553,031,668
24 Sep 2019124.25125.41123.50123.50123.504,074,869
23 Sep 2019124.55124.70122.00123.60123.601,920,572
20 Sep 2019123.85127.55123.85124.90124.906,328,041
19 Sep 2019123.90125.85122.45124.30124.302,148,484
18 Sep 2019124.45128.35123.00125.10125.103,063,151
17 Sep 2019122.75124.25121.40123.30123.301,698,412
16 Sep 2019122.80123.35121.50123.00123.002,089,046
13 Sep 2019120.05123.72119.90122.00122.002,838,897
12 Sep 2019119.70121.60118.65120.35120.352,193,475
11 Sep 2019118.95122.00118.45118.50118.504,755,565
10 Sep 2019118.30120.15117.52118.75118.752,741,889
09 Sep 2019116.15118.50114.15118.35118.354,973,278
06 Sep 2019115.80119.90114.35114.85114.852,220,040
05 Sep 2019110.85119.15110.18115.50115.504,467,681
05 Sep 20194.5 Dividend
04 Sep 2019111.85114.90111.09113.90109.402,894,900
03 Sep 2019108.25110.42106.70110.20105.855,477,953
02 Sep 2019107.05108.85107.05107.30103.062,228,372
30 Aug 2019106.30109.02106.23107.40103.162,334,017
29 Aug 2019105.35108.05104.45106.65102.441,539,747
28 Aug 2019109.30109.30106.25107.35103.111,841,927
27 Aug 2019108.85110.90108.55108.60104.313,052,510
23 Aug 2019107.60110.80106.93108.95104.652,043,796
22 Aug 2019106.90108.44106.26107.75103.492,807,490
21 Aug 2019107.35108.65106.38106.90102.681,491,227
20 Aug 2019108.30108.40106.30106.75102.531,182,569
19 Aug 2019105.80109.50105.80108.70104.411,424,822
16 Aug 2019106.30107.60105.55106.35102.151,233,409
15 Aug 2019104.70105.80102.45105.00100.854,371,739
14 Aug 2019108.00108.75103.90104.90100.762,442,381
13 Aug 2019111.25111.55109.27110.00105.651,662,231
12 Aug 2019112.15114.15111.00111.00106.612,107,294
09 Aug 2019114.00114.00110.30111.00106.611,334,784
08 Aug 2019113.85114.18111.85113.55109.061,154,852
07 Aug 2019112.30113.90111.30112.40107.961,361,484
06 Aug 2019115.15116.00112.50112.60108.152,012,751
05 Aug 2019115.15116.40112.45114.65110.124,024,974
02 Aug 2019116.10116.90113.70115.15110.602,685,236
01 Aug 2019118.45121.80117.10118.20113.531,659,695
31 Jul 2019120.90123.10119.20119.55114.832,069,355
30 Jul 2019123.35123.80120.90121.60116.801,446,048
29 Jul 2019123.00126.30122.25123.55118.674,357,693
26 Jul 2019122.70123.55121.50123.10118.241,200,419
25 Jul 2019122.50124.60120.00123.25118.381,507,943
24 Jul 2019122.95125.00120.15122.30117.471,940,144
23 Jul 2019120.45121.10118.40120.90116.122,941,707
22 Jul 2019119.60121.85118.75119.10114.391,693,176
19 Jul 2019118.50120.35118.50119.95115.211,664,650
18 Jul 2019121.45121.75118.40119.10114.392,190,944
17 Jul 2019122.60122.80119.75122.35117.521,893,585
16 Jul 2019120.15122.75120.05121.80116.994,059,914
15 Jul 2019119.90121.05118.90120.85116.082,124,913
12 Jul 2019115.65121.65115.65120.80116.033,011,142
11 Jul 2019114.70117.00114.35115.95111.375,111,998
10 Jul 2019114.00117.20114.00116.00111.421,710,651
09 Jul 2019116.00116.00113.50114.25109.742,215,013
08 Jul 2019117.55118.60115.35115.90111.321,740,611
05 Jul 2019116.00117.65115.80117.00112.382,123,327
04 Jul 2019114.65116.55113.85116.05111.472,424,765
03 Jul 2019110.20114.20110.00114.00109.502,618,043
02 Jul 2019110.75112.40109.55110.30105.943,198,899
01 Jul 2019110.00111.85108.10110.75106.373,060,841
28 Jun 2019111.75112.15107.95109.45105.134,367,222
27 Jun 2019110.25114.45110.20110.70106.333,783,286
26 Jun 2019113.00114.50109.25110.80106.429,334,059
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more