DC.L - Dixons Carphone plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 May 202078.0078.8574.6575.5075.501,802,154
28 May 202078.2581.3075.0776.5576.554,240,505
27 May 202072.4077.2071.7576.7576.7521,427,265
26 May 202071.5573.0569.8070.7070.7010,761,755
22 May 202069.9570.3068.0068.5068.502,953,458
21 May 202068.6071.8968.0070.5070.5017,313,948
20 May 202069.0572.0068.5069.5069.503,341,308
19 May 202070.2573.6568.4570.0070.004,665,913
18 May 202075.7075.7771.3572.0072.0011,688,757
15 May 202068.2072.7568.0072.7572.753,845,761
14 May 202069.0069.9164.8567.6567.653,203,971
13 May 202073.3073.3069.1569.1569.153,225,837
12 May 202072.4074.0071.3073.3073.302,451,170
11 May 202076.5079.0572.2074.2074.202,850,950
07 May 202070.7076.0070.7075.9075.903,236,573
06 May 202072.8573.6568.5170.0570.0512,328,933
05 May 202074.5078.4072.0073.5573.551,914,412
04 May 202076.0578.0073.5575.8575.853,545,194
01 May 202077.9079.6074.4276.0076.002,931,192
30 Apr 202081.6086.3775.4577.6577.657,751,091
29 Apr 202074.0083.5873.3880.9580.9510,831,654
28 Apr 202067.0070.2066.4568.5068.503,352,214
27 Apr 202062.5067.0062.5067.0067.003,057,461
24 Apr 202065.4067.0062.0162.1062.105,034,631
23 Apr 202062.7069.3962.7067.0067.003,884,548
22 Apr 202065.9066.2562.7064.0064.0014,190,628
21 Apr 202068.0069.1564.4064.4064.402,198,844
20 Apr 202068.4071.3566.7069.1569.153,636,189
17 Apr 202066.5570.4565.9567.4067.403,184,493
16 Apr 202070.0573.5564.3565.0065.004,262,465
15 Apr 202078.4080.1570.6570.6570.654,810,882
14 Apr 202079.1581.0777.2278.9078.903,420,293
09 Apr 202077.0082.7576.8079.2079.205,589,042
08 Apr 202075.4579.0573.3075.7575.752,945,054
07 Apr 202075.2583.1574.6077.3077.303,291,308
06 Apr 202067.1577.7066.6573.5073.504,725,427
03 Apr 202072.8072.8065.2565.2565.257,055,519
02 Apr 202077.2577.2569.8571.4571.455,450,813
01 Apr 202074.3077.2571.4575.5075.504,758,057
31 Mar 202072.0491.3065.3678.0878.084,489,184
30 Mar 202078.8291.3065.0070.3470.346,045,068
27 Mar 202089.2091.3078.5080.5880.584,073,369
26 Mar 202079.0290.7277.7890.7290.722,974,478
25 Mar 202079.9086.5476.4680.6680.663,605,872
24 Mar 202069.0078.3066.7478.0078.005,184,071
23 Mar 202068.2869.5462.4068.7668.768,380,480
20 Mar 202060.6673.6660.6670.6870.689,364,361
19 Mar 202068.3671.4853.5060.0060.009,066,668
18 Mar 202069.6674.4465.0268.5068.509,384,665
17 Mar 202065.0075.6664.6969.2069.207,788,817
16 Mar 202065.9866.5454.5462.4662.466,260,871
13 Mar 202079.4480.2068.7069.8269.826,838,607
12 Mar 202089.4089.4075.0776.7876.785,184,048
11 Mar 202099.2299.8291.1891.6291.622,807,799
10 Mar 2020100.70101.4096.8497.3097.304,678,857
09 Mar 2020104.45105.5798.3099.0099.003,102,563
06 Mar 2020113.40114.05106.25108.10108.104,225,952
05 Mar 2020119.10119.10114.60115.70115.704,591,604
04 Mar 2020113.85118.10113.65116.75116.759,700,287
03 Mar 2020120.45121.60114.70115.00115.003,061,945
02 Mar 2020123.70124.33115.70118.95118.953,929,517
28 Feb 2020120.50122.80119.45121.70121.705,010,660
27 Feb 2020129.75129.75122.65125.00125.005,527,980
26 Feb 2020131.00131.00126.50130.50130.503,340,539
25 Feb 2020134.00135.16130.45131.00131.0010,203,408
24 Feb 2020133.00134.45131.43134.00134.002,405,615
21 Feb 2020134.00135.95133.40134.30134.302,782,865
20 Feb 2020137.10137.10134.91135.80135.801,259,693
19 Feb 2020138.00138.00134.45136.35136.351,510,189
18 Feb 2020136.60138.60134.10134.95134.952,772,691
17 Feb 2020143.90143.90137.15138.40138.401,153,093
14 Feb 2020139.90142.20137.56141.15141.152,034,996
13 Feb 2020135.65138.60133.55138.60138.606,792,593
12 Feb 2020134.50137.05133.30135.55135.554,288,473
11 Feb 2020137.55137.55133.25135.20135.201,991,046
10 Feb 2020134.00135.60133.65134.30134.301,270,840
07 Feb 2020137.50137.50133.60135.00135.001,452,020
06 Feb 2020134.70137.15133.64135.40135.401,830,086
05 Feb 2020136.55137.50134.35134.80134.808,484,863
04 Feb 2020135.45138.60135.29136.05136.052,307,627
03 Feb 2020135.45135.45131.45134.55134.557,197,737
31 Jan 2020141.25141.25134.80135.60135.602,248,784
30 Jan 2020140.00141.10137.80138.55138.551,852,839
29 Jan 2020144.20144.30139.65140.70140.702,254,376
28 Jan 2020141.00144.00140.70143.05143.051,791,836
27 Jan 2020146.50147.15142.38143.45143.452,200,037
24 Jan 2020148.85150.30146.85147.25147.252,301,735
23 Jan 2020151.00151.00145.65146.10146.103,372,077
22 Jan 2020150.90154.60149.55150.00150.003,039,437
21 Jan 2020145.45152.45141.60152.45152.456,821,581
20 Jan 2020142.00144.10141.00142.45142.452,119,959
17 Jan 2020147.15147.15143.81144.00144.001,699,969
16 Jan 2020144.00146.20142.93145.55145.557,620,485
15 Jan 2020147.40147.40143.45144.65144.652,785,040
14 Jan 2020142.05149.25142.00143.90143.904,545,893
13 Jan 2020135.00140.50135.00138.50138.502,376,467
10 Jan 2020135.70138.75135.40136.65136.653,224,729
09 Jan 2020140.15140.15136.20138.25138.252,127,396
08 Jan 2020138.65139.85136.95138.60138.601,659,800
07 Jan 2020139.60140.50138.15139.80139.801,552,825
*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