UK markets closed

Dixons Carphone plc (DC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
110.40-4.60 (-4.00%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2020112.20116.30110.40110.40110.402,337,508
27 Nov 2020118.00118.00111.36115.00115.002,707,015
26 Nov 2020116.60117.50113.00115.80115.801,474,139
25 Nov 2020115.00117.30114.20115.70115.702,421,729
24 Nov 2020116.70117.60113.40117.60117.601,905,964
23 Nov 2020111.00115.20111.00114.00114.001,748,494
20 Nov 2020112.30115.00112.00112.10112.101,939,572
19 Nov 2020113.20115.00110.90111.20111.201,704,307
18 Nov 2020111.00115.43111.00114.20114.201,688,558
17 Nov 2020117.90117.90112.43113.70113.702,196,428
16 Nov 2020119.30120.20115.10115.10115.102,351,405
13 Nov 2020114.20119.00113.99117.60117.603,083,490
12 Nov 2020119.80121.20114.30115.30115.302,891,338
11 Nov 2020117.70121.30115.93119.50119.503,499,453
10 Nov 2020110.10118.60109.00117.70117.704,213,662
09 Nov 2020103.70112.40103.06108.30108.307,795,180
06 Nov 2020106.90107.40101.90102.20102.2014,403,313
05 Nov 2020102.20105.30101.20104.40104.4013,874,955
04 Nov 202098.25103.1097.10101.50101.501,425,021
03 Nov 202097.80100.2097.7098.2598.251,214,206
02 Nov 202095.0097.8091.4096.8596.851,717,440
30 Oct 202094.6597.0094.1096.0596.052,438,045
29 Oct 202098.4598.4594.4595.8595.852,887,934
28 Oct 202098.9599.5595.1096.6596.652,708,471
27 Oct 2020104.40106.80100.10100.40100.401,881,758
26 Oct 2020106.10110.06104.90104.90104.904,449,765
23 Oct 2020103.90110.10103.90108.50108.501,035,356
22 Oct 2020105.40109.10104.96106.40106.403,485,243
21 Oct 2020106.40110.56105.60107.70107.703,016,009
20 Oct 2020101.10106.36101.10104.40104.401,435,160
19 Oct 2020102.40105.90102.00103.00103.002,519,024
16 Oct 2020102.40107.20102.40104.20104.202,990,931
15 Oct 202099.20103.2098.03101.10101.101,946,428
14 Oct 202099.25103.9099.25101.20101.202,016,654
13 Oct 2020104.00104.00100.60101.40101.402,502,581
12 Oct 202098.65103.0098.65102.00102.002,302,216
09 Oct 202099.30101.7097.4099.9099.902,537,318
08 Oct 202099.50104.0099.50100.70100.701,857,467
07 Oct 202097.70101.9097.7099.3099.301,295,995
06 Oct 202094.15101.1094.15100.10100.101,502,435
05 Oct 202093.8596.9593.8595.9595.951,425,758
02 Oct 202092.2094.3291.7093.0593.051,369,538
01 Oct 202093.9595.2090.9593.1093.102,826,804
30 Sep 202089.8594.0089.1193.3093.301,660,800
29 Sep 202091.0594.1091.0592.0592.051,201,083
28 Sep 202090.5593.3590.1593.3093.30824,185
25 Sep 202087.8090.8587.8089.0089.001,072,561
24 Sep 202090.1592.8588.9589.8089.801,465,400
23 Sep 202091.1592.5589.8091.5091.501,462,668
22 Sep 202085.7591.6085.5089.8589.851,414,790
21 Sep 202095.7595.7585.4587.4587.452,918,950
18 Sep 202094.0596.7092.4093.8593.8515,038,687
17 Sep 202092.0596.6092.0594.5094.502,211,912
16 Sep 202088.0593.9588.0593.8093.803,052,979
15 Sep 202086.9590.2585.9590.2590.251,857,176
14 Sep 202086.5587.5585.3587.5087.502,213,180
11 Sep 202088.0090.8086.0586.5586.552,848,121
10 Sep 202083.8592.0583.1087.9587.955,849,593
09 Sep 202080.1082.2077.9581.9081.903,129,803
08 Sep 202084.0584.0578.4579.9579.952,650,356
07 Sep 202084.5586.9080.8082.2082.201,971,475
04 Sep 202085.6087.4983.4583.7583.751,998,140
03 Sep 202089.0590.7587.5587.6587.652,129,790
02 Sep 202088.4591.9088.2588.6088.601,319,418
01 Sep 202091.4093.6688.2590.3590.352,333,495
28 Aug 202092.8596.2091.9092.3592.352,757,254
27 Aug 202093.1096.2093.1094.4594.452,493,052
26 Aug 202091.2593.7588.7593.2093.202,915,721
25 Aug 202088.0592.0088.0589.2089.201,242,514
24 Aug 202088.7091.0085.6589.9589.951,417,245
21 Aug 202086.2589.2086.2588.3588.351,112,895
20 Aug 202086.5588.2585.3088.0088.001,198,462
19 Aug 202085.1588.1785.1587.5087.501,311,476
18 Aug 202086.0089.0585.5087.0087.001,267,912
17 Aug 202088.0089.1086.1087.1087.101,022,416
14 Aug 202093.2093.9587.3587.9087.901,808,608
13 Aug 202091.4095.2090.0091.0591.052,966,515
12 Aug 202087.1592.5586.8091.9591.955,704,549
11 Aug 202084.0589.9084.0587.7587.753,331,487
10 Aug 202084.8586.4583.2986.1086.102,646,380
07 Aug 202083.9584.2080.8082.8582.852,264,305
06 Aug 202083.1083.4080.5582.5582.551,608,394
05 Aug 202081.0083.7079.8083.1583.152,088,712
04 Aug 202074.3579.6074.3579.3579.352,211,914
03 Aug 202072.8075.4071.1074.5074.501,748,280
31 Jul 202074.2076.3073.5073.6073.602,346,835
30 Jul 202078.6079.0574.6075.1075.101,977,708
29 Jul 202078.0078.8575.9078.7578.751,396,419
28 Jul 202077.8079.0576.1778.3078.302,633,834
27 Jul 202077.5077.5074.1075.5075.502,390,249
24 Jul 202079.9579.9576.1077.4577.451,660,053
23 Jul 202081.2082.3077.8078.1078.102,736,199
22 Jul 202081.6083.7580.4080.7580.751,921,791
21 Jul 202081.8083.8580.6583.3083.302,790,814
20 Jul 202078.0581.5077.6579.9079.903,380,888
17 Jul 202080.0081.3077.4579.9079.904,300,838
16 Jul 202078.0081.5074.6581.5081.504,048,753
15 Jul 202087.4087.4076.3578.4078.405,629,418
14 Jul 202088.8089.1584.7086.5086.501,774,028
13 Jul 202088.0089.6985.7089.4089.402,105,042
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...