UK markets closed

Dixons Carphone plc (DC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
135.30-3.60 (-2.59%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021136.40136.40131.30131.30131.304,759,433
16 Sept 2021132.00137.20130.40133.20133.203,414,186
15 Sept 2021141.50141.50134.60135.30135.302,596,871
14 Sept 2021141.40141.40138.50138.90138.901,554,005
13 Sept 2021139.20139.80138.00138.30138.3038,449
10 Sept 2021134.70139.00134.70138.90138.903,736,120
09 Sept 2021134.90138.20134.90138.00138.001,215,025
08 Sept 2021139.20139.50134.70138.00138.002,290,328
07 Sept 2021140.40140.40134.70135.90135.906,710,455
06 Sept 2021139.60140.40136.80137.10137.101,480,847
03 Sept 2021135.00139.10135.00138.50138.502,965,244
02 Sept 2021135.70139.80135.70136.90136.902,418,066
01 Sept 2021139.50141.50138.50139.00139.001,527,354
31 Aug 2021138.50139.90137.59139.50139.502,729,334
27 Aug 2021138.50140.10138.10138.20138.202,595,637
26 Aug 2021143.50143.50139.50139.50139.501,370,425
25 Aug 2021139.70142.30138.40141.60141.602,390,243
24 Aug 2021139.60139.60137.44137.70137.703,252,480
23 Aug 2021139.20140.20138.32139.20139.201,495,028
20 Aug 2021134.40138.30134.40138.00138.002,304,650
19 Aug 2021136.80138.20134.96136.10136.103,253,413
19 Aug 20213 Dividend
18 Aug 2021138.50141.40138.10140.90137.909,684,100
17 Aug 2021138.20139.73137.10138.30135.363,597,585
16 Aug 2021141.00141.20138.90139.60136.634,103,514
13 Aug 2021136.80141.80136.80140.70137.70874,348
12 Aug 2021142.50143.06139.80140.00137.022,020,435
11 Aug 2021138.00141.30138.00141.10138.101,889,339
10 Aug 2021133.80139.60133.80138.90135.942,796,078
09 Aug 2021136.00137.45135.20136.80133.8910,283,100
06 Aug 2021134.60136.30134.00135.60132.714,092,049
05 Aug 2021133.50136.00130.50135.10132.222,088,740
04 Aug 2021132.50132.90131.10132.20129.391,326,845
03 Aug 2021133.30133.30128.83131.60128.802,724,540
02 Aug 2021131.80132.30129.60129.60126.841,463,008
30 Jul 2021125.60129.86125.60129.20126.452,864,434
29 Jul 2021132.00132.00128.20128.70125.962,990,480
28 Jul 2021128.60131.30128.10128.90126.161,870,962
27 Jul 2021128.70129.40126.80128.60125.8633,949,429
26 Jul 2021125.60129.80124.80128.60125.862,983,675
23 Jul 2021118.50125.80118.50125.60122.9310,575,313
22 Jul 2021123.50123.50120.70121.10118.5216,967,623
21 Jul 2021117.60121.30117.20120.10117.546,807,525
20 Jul 2021117.10118.30116.70117.60115.1012,282,140
19 Jul 2021121.80121.80115.50116.70114.228,749,219
16 Jul 2021123.00124.40121.98122.70120.093,314,834
15 Jul 2021126.10126.10122.40122.40119.793,808,805
14 Jul 2021125.50125.60123.80124.00121.362,884,146
13 Jul 2021130.90131.40126.20126.20123.512,533,981
12 Jul 2021135.20135.20129.80130.30127.532,191,951
09 Jul 2021134.20134.20131.00132.90130.071,293,495
08 Jul 2021132.80134.30129.90131.30128.503,836,343
07 Jul 2021134.80135.70131.94134.40131.542,316,462
06 Jul 2021139.30139.30134.60134.80131.932,370,942
05 Jul 2021135.80137.70134.14137.10134.182,655,811
02 Jul 2021131.80136.33131.70134.90132.032,499,113
01 Jul 2021132.50135.10128.60133.60130.763,788,714
30 Jun 2021126.50132.00120.60130.20127.4311,546,523
29 Jun 2021122.80124.28121.30122.90120.283,405,563
28 Jun 2021124.60125.20121.60121.60119.012,106,365
25 Jun 2021120.00123.44120.00123.10120.481,932,200
24 Jun 2021121.10123.37120.20122.30119.704,844,524
23 Jun 2021124.50125.10122.40122.60119.9912,657,073
22 Jun 2021124.10127.80124.10124.50121.851,313,776
21 Jun 2021124.50127.40123.22127.20124.491,810,774
18 Jun 2021130.50130.50124.30124.90122.243,250,446
17 Jun 2021127.20129.60127.20127.40124.692,545,384
16 Jun 2021131.00131.00127.50128.50125.762,718,669
15 Jun 2021132.40133.58129.80129.80127.041,690,149
14 Jun 2021135.00135.00132.50132.50129.68731,822
11 Jun 2021131.10134.00130.60133.60130.761,082,746
10 Jun 2021132.30133.40129.70130.60127.821,424,709
09 Jun 2021134.00137.30132.80132.80129.971,421,343
08 Jun 2021137.00139.10136.70137.10134.1810,950,972
07 Jun 2021135.00139.08135.00138.30135.361,817,127
04 Jun 2021135.80138.20135.10137.40134.475,042,730
03 Jun 2021137.30137.80135.40135.80132.91926,278
02 Jun 2021137.10138.00135.12137.40134.471,199,201
01 Jun 2021137.50139.20136.10137.50134.571,000,879
28 May 2021137.60139.00136.50136.50133.591,246,959
27 May 2021137.40137.70135.80136.70133.792,067,425
26 May 2021137.70137.70133.40135.80132.911,480,485
25 May 2021135.50137.70134.30134.50131.642,392,349
24 May 2021129.90134.70129.90134.50131.641,403,181
21 May 2021132.00134.00130.70131.80128.991,250,754
20 May 2021131.00134.60131.00133.50130.669,677,471
19 May 2021131.70133.44130.70133.20130.361,785,545
18 May 2021137.30137.30133.00133.00130.172,211,308
17 May 2021131.40137.06131.40134.40131.541,613,207
14 May 2021133.70134.88132.74134.60131.731,564,892
13 May 2021132.40134.80129.76133.60130.761,826,069
12 May 2021138.90138.90133.60133.60130.761,403,886
11 May 2021137.00138.50135.30135.60132.713,802,189
10 May 2021144.50144.50139.30139.90136.921,467,938
07 May 2021141.70144.00141.10141.10138.102,869,661
06 May 2021145.10145.10140.74141.80138.781,336,506
05 May 2021138.30142.20138.20141.70138.682,030,135
04 May 2021137.50142.40137.50138.80135.842,608,481
30 Apr 2021141.60143.00137.30139.30136.335,382,546
29 Apr 2021147.00147.00141.60143.00139.964,949,121
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...