UK markets close in 4 hours 15 minutes

Dixons Carphone plc (DC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
125.04-2.16 (-1.70%)
As of 11:59AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jun 2021124.10126.97124.10125.04125.04256,971
21 Jun 2021124.50127.40123.22127.20127.201,810,774
18 Jun 2021130.50130.50124.30124.90124.903,250,446
17 Jun 2021127.20129.60127.20127.40127.402,545,384
16 Jun 2021131.00131.00127.50128.50128.502,718,669
15 Jun 2021132.40133.58129.80129.80129.801,690,149
14 Jun 2021135.00135.00132.50132.50132.50731,822
11 Jun 2021131.10134.00130.60133.60133.601,082,746
10 Jun 2021132.30133.40129.70130.60130.601,424,709
09 Jun 2021134.00137.30132.80132.80132.801,421,343
08 Jun 2021137.00139.10136.70137.10137.1010,950,972
07 Jun 2021135.00139.08135.00138.30138.301,817,127
04 Jun 2021135.80138.20135.10137.40137.405,042,730
03 Jun 2021137.30137.80135.40135.80135.80926,278
02 Jun 2021137.10138.00135.12137.40137.401,199,201
01 Jun 2021137.50139.20136.10137.50137.501,000,879
28 May 2021137.60139.00136.50136.50136.501,246,959
27 May 2021137.40137.70135.80136.70136.702,067,425
26 May 2021137.70137.70133.40135.80135.801,480,485
25 May 2021135.50137.70134.30134.50134.502,392,349
24 May 2021129.90134.70129.90134.50134.501,403,181
21 May 2021132.00134.00130.70131.80131.801,250,754
20 May 2021131.00134.60131.00133.50133.509,677,471
19 May 2021131.70133.44130.70133.20133.201,785,545
18 May 2021137.30137.30133.00133.00133.002,211,308
17 May 2021131.40137.06131.40134.40134.401,613,207
14 May 2021133.70134.88132.74134.60134.601,564,892
13 May 2021132.40134.80129.76133.60133.601,826,069
12 May 2021138.90138.90133.60133.60133.601,403,886
11 May 2021137.00138.50135.30135.60135.603,802,189
10 May 2021144.50144.50139.30139.90139.901,467,938
07 May 2021141.70144.00141.10141.10141.102,869,661
06 May 2021145.10145.10140.74141.80141.801,336,506
05 May 2021138.30142.20138.20141.70141.702,030,135
04 May 2021137.50142.40137.50138.80138.802,608,481
30 Apr 2021141.60143.00137.30139.30139.305,382,546
29 Apr 2021147.00147.00141.60143.00143.004,949,121
28 Apr 2021156.90156.90145.80146.80146.806,135,737
27 Apr 2021159.00159.00154.20157.30157.303,982,942
26 Apr 2021156.10159.20154.90159.20159.203,779,832
23 Apr 2021156.00156.50152.80156.20156.204,749,113
22 Apr 2021153.40156.70150.70156.60156.604,980,439
21 Apr 2021146.40151.20146.00151.20151.205,962,312
20 Apr 2021145.20147.00143.07146.30146.303,407,212
19 Apr 2021140.30145.90140.30143.50143.502,024,761
16 Apr 2021143.50145.50140.65143.80143.801,935,835
15 Apr 2021145.00146.80142.30145.50145.502,393,661
14 Apr 2021140.80142.60139.54142.50142.502,124,204
13 Apr 2021139.00142.90138.80142.30142.305,600,268
12 Apr 2021146.80146.80140.00140.80140.802,178,582
09 Apr 2021145.50145.50143.00143.30143.30848,077
08 Apr 2021143.80145.40142.80145.00145.001,642,834
07 Apr 2021140.20144.94140.20143.60143.602,091,633
06 Apr 2021146.00146.50143.10143.60143.601,175,201
01 Apr 2021144.30145.72143.00143.90143.901,374,300
31 Mar 2021147.50147.50142.00142.90142.902,272,779
30 Mar 2021142.60146.50142.60146.50146.501,362,809
29 Mar 2021142.30145.70139.88143.40143.401,425,613
26 Mar 2021140.50142.50139.88141.60141.601,501,921
25 Mar 2021140.00141.90138.00139.30139.302,506,845
24 Mar 2021138.30141.40137.30141.40141.404,928,325
23 Mar 2021138.00141.20137.82140.00140.001,704,908
22 Mar 2021147.50147.50140.70141.00141.001,624,822
19 Mar 2021141.80146.26140.22144.70144.703,459,289
18 Mar 2021140.50144.90140.50142.20142.201,709,348
17 Mar 2021141.00143.50139.80143.50143.501,686,132
16 Mar 2021143.60143.90140.40141.70141.702,007,995
15 Mar 2021139.60140.60139.30140.40140.401,162,872
12 Mar 2021138.50140.20136.50139.40139.401,657,360
11 Mar 2021135.80140.60135.80137.10137.107,345,473
10 Mar 2021134.60139.40134.50139.10139.102,193,215
09 Mar 2021135.00138.00134.91135.80135.801,660,248
08 Mar 2021131.90134.40130.05134.30134.301,726,930
05 Mar 2021128.60133.50127.50130.90130.903,866,485
04 Mar 2021130.40131.00127.32129.70129.701,655,326
03 Mar 2021130.00132.80128.90130.20130.203,705,132
02 Mar 2021125.90129.00125.90127.80127.801,716,527
01 Mar 2021127.40130.70127.40127.80127.802,524,306
26 Feb 2021123.10127.60121.60126.70126.704,252,844
25 Feb 2021122.90126.00121.50124.90124.906,306,665
24 Feb 2021112.10120.80112.10120.00120.005,293,752
23 Feb 2021111.80114.40111.10113.10113.106,611,303
22 Feb 2021109.30111.50108.10111.00111.002,066,209
19 Feb 2021110.40110.40108.60109.30109.301,297,994
18 Feb 2021110.00111.30108.60109.00109.006,843,656
17 Feb 2021115.00115.00110.70110.70110.703,111,420
16 Feb 2021111.40113.30109.98112.40112.408,891,862
15 Feb 2021109.00111.60108.72110.40110.406,139,728
12 Feb 2021107.50109.30107.50108.30108.302,610,848
11 Feb 2021110.00110.40108.50108.80108.809,004,116
10 Feb 2021112.30113.10109.00110.00110.002,196,861
09 Feb 2021114.00114.00111.60112.00112.001,412,371
08 Feb 2021117.00117.00113.10113.80113.801,911,621
05 Feb 2021113.60115.20113.00114.70114.704,317,048
04 Feb 2021111.90113.30110.80112.90112.901,897,863
03 Feb 2021110.30112.60110.30111.00111.001,770,622
02 Feb 2021105.90110.30105.90110.30110.304,787,629
01 Feb 2021109.80110.70107.60108.30108.302,785,703
29 Jan 2021108.70110.60107.20109.90109.906,342,822
28 Jan 2021108.40110.70106.30109.90109.904,315,753
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...