UK Markets closed

Dixons Carphone plc (DC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
93.85-0.65 (-0.69%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202094.0596.7092.4093.8593.8511,804,544
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 2020------
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
10 Jul 202085.0087.5585.0087.0587.052,469,496
09 Jul 202087.4588.1085.7086.6586.652,449,629
08 Jul 202088.0088.0084.7585.5585.553,760,757
07 Jul 202087.5589.9087.2587.2587.252,189,863
06 Jul 202090.0092.1588.2089.4589.452,429,643
03 Jul 202092.0092.0087.8088.8088.802,080,425
02 Jul 202088.7592.3588.2590.5590.552,287,809
01 Jul 202092.0092.0087.7690.0090.002,635,916
30 Jun 202094.2594.2587.2589.8589.852,771,597
29 Jun 202092.7593.4090.1792.0592.056,711,111
26 Jun 202092.8093.8090.4090.5590.552,878,244
25 Jun 202091.0093.1589.8591.8091.801,957,498
24 Jun 202092.4093.2590.8091.0091.002,399,485
23 Jun 202091.0594.4390.0093.0593.051,899,044
22 Jun 202089.8094.3089.0592.0592.052,110,818
19 Jun 202091.5592.9588.8692.0092.0010,165,806
18 Jun 202093.5093.5087.5589.9589.951,953,661
17 Jun 202090.6595.8089.9091.3091.301,955,031
16 Jun 202092.4595.0091.4091.9591.952,238,805
15 Jun 202089.8091.4087.5090.2590.252,131,120
12 Jun 202091.5093.3388.3292.0092.005,139,329
11 Jun 202090.9592.3587.3491.0091.003,810,694
10 Jun 202095.9099.4592.7094.0094.005,780,498
09 Jun 202097.6599.1592.5094.9594.955,669,634
08 Jun 202092.2099.8089.4597.6597.655,569,692
05 Jun 202083.7093.0083.0490.0590.056,057,769
04 Jun 202080.5583.7079.2081.7581.752,741,770
03 Jun 202079.6082.1078.4081.0081.003,767,679
02 Jun 202075.2080.0574.5078.3578.356,238,666
01 Jun 202077.1577.9773.5774.5074.502,343,604
29 May 202078.0078.8574.6575.3575.355,243,812
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
*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