UK markets closed

DCC plc (DCC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,392.00-36.00 (-0.81%)
At close: 06:24PM GMT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20224,404.004,429.004,373.004,392.004,392.00250,671
01 Dec 20224,438.004,451.004,400.004,428.004,428.00389,754
30 Nov 20224,502.004,503.854,389.004,389.004,389.00798,527
29 Nov 20224,428.004,498.004,428.004,475.004,475.00265,861
28 Nov 20224,435.004,440.004,395.004,410.004,410.00213,994
25 Nov 20224,409.004,474.004,409.004,448.004,448.00164,586
24 Nov 20224,410.004,442.004,391.004,438.004,438.00154,693
23 Nov 20224,390.004,414.004,358.004,408.004,408.00136,841
22 Nov 20224,342.004,397.004,342.004,380.004,380.00180,828
21 Nov 20224,337.004,362.004,297.304,360.004,360.00206,423
18 Nov 20224,372.004,403.004,319.004,342.004,342.00258,106
17 Nov 20224,397.004,433.004,329.004,329.004,329.00279,449
17 Nov 202260.04 Dividend
16 Nov 20224,515.004,548.004,444.004,444.004,383.96304,288
15 Nov 20224,499.004,525.004,457.004,521.004,459.92323,872
14 Nov 20224,502.004,521.004,000.004,487.004,426.38240,778
11 Nov 20224,575.004,614.004,503.004,515.004,454.00532,266
10 Nov 20224,514.004,629.004,472.004,623.004,560.54514,943
09 Nov 20224,493.004,553.004,460.004,553.004,491.49421,765
08 Nov 20225,000.005,026.004,480.004,537.004,475.70984,306
07 Nov 20224,900.004,944.004,886.004,944.004,877.21641,964
04 Nov 20224,821.004,925.004,821.004,915.004,848.60202,018
03 Nov 20224,792.004,820.004,733.004,807.004,742.06172,649
02 Nov 20224,900.004,907.004,836.004,839.004,773.62136,569
01 Nov 20224,891.004,957.004,871.004,899.004,832.81199,245
31 Oct 20224,840.004,855.004,810.414,840.004,774.61192,535
28 Oct 20224,858.004,881.004,840.004,842.004,776.58155,122
27 Oct 20224,896.004,944.004,876.004,905.004,838.73159,399
26 Oct 20224,876.004,925.004,840.004,921.004,854.52266,188
25 Oct 20224,850.004,894.004,832.004,886.004,819.99129,294
24 Oct 20224,798.004,878.004,752.004,839.004,773.6298,854
21 Oct 20224,762.004,784.004,685.004,777.004,712.46135,940
20 Oct 20224,799.004,820.004,768.004,805.004,740.08108,147
19 Oct 20224,797.004,834.004,781.004,805.004,740.08167,312
18 Oct 20224,787.004,836.004,777.004,782.004,717.39107,377
17 Oct 20224,690.004,787.004,673.004,749.004,684.84272,598
14 Oct 20224,724.004,745.004,658.004,673.004,609.87208,525
13 Oct 20224,598.004,683.004,536.004,667.004,603.95197,290
12 Oct 20224,670.004,730.004,600.004,605.004,542.78162,115
11 Oct 20224,705.004,720.004,657.004,678.004,614.80476,736
10 Oct 20224,688.004,758.004,688.004,728.004,664.12171,239
07 Oct 20224,765.004,792.004,714.004,734.004,670.04132,692
06 Oct 20224,815.004,827.004,743.004,766.004,701.61148,700
05 Oct 20224,797.004,846.644,756.004,795.004,730.22242,602
04 Oct 20224,748.004,867.004,748.004,824.004,758.83287,319
03 Oct 20224,633.004,746.004,616.004,733.004,669.06271,896
30 Sept 20224,619.004,768.194,619.004,689.004,625.65366,822
29 Sept 20224,644.004,668.004,562.004,623.004,560.54278,061
28 Sept 20224,616.004,679.004,533.004,665.004,601.97245,740
27 Sept 20224,611.004,712.004,611.004,620.004,557.58300,375
26 Sept 20224,577.004,674.004,575.004,646.004,583.23153,642
23 Sept 20224,666.004,701.004,551.004,588.004,526.01246,224
22 Sept 20224,575.004,649.004,525.004,649.004,586.19370,333
21 Sept 20224,642.004,659.004,602.004,626.004,563.50343,949
20 Sept 20224,741.004,769.004,635.004,650.004,587.18336,282
16 Sept 20224,797.004,842.004,717.004,717.004,653.271,101,929
15 Sept 20224,899.004,942.004,816.004,835.004,769.68216,664
14 Sept 20225,056.005,056.004,854.004,896.004,829.85189,354
13 Sept 20225,044.005,100.005,018.005,066.004,997.56301,075
12 Sept 20225,008.005,056.004,957.005,056.004,987.69673,168
09 Sept 20224,808.004,991.004,802.004,938.004,871.29462,541
08 Sept 20224,882.004,891.004,734.004,790.004,725.29244,499
07 Sept 20224,888.004,888.004,802.004,802.004,737.12165,929
06 Sept 20224,893.004,962.004,871.254,918.004,851.56162,918
05 Sept 20224,859.004,910.004,831.814,910.004,843.66154,486
02 Sept 20224,777.004,938.004,732.004,938.004,871.29314,957
01 Sept 20224,947.004,947.004,725.004,750.004,685.83228,376
31 Aug 20225,024.005,038.004,924.004,963.004,895.95332,094
30 Aug 20225,046.005,130.005,020.865,042.004,973.88190,403
26 Aug 20225,130.005,160.005,046.005,066.004,997.5689,812
25 Aug 20225,176.005,186.005,126.005,140.005,070.5676,472
24 Aug 20225,164.005,178.005,110.005,116.005,046.88180,362
23 Aug 20225,106.005,170.005,082.005,164.005,094.23133,319
22 Aug 20225,150.005,192.005,104.005,106.005,037.02127,179
19 Aug 20225,200.005,224.005,146.005,180.005,110.02204,718
18 Aug 20225,220.005,250.005,196.005,244.005,173.1587,295
17 Aug 20225,336.005,354.005,178.005,190.005,119.88123,895
16 Aug 20225,320.005,352.005,288.005,330.005,257.99244,639
15 Aug 20225,384.005,386.005,310.005,324.005,252.07177,012
12 Aug 20225,348.005,349.795,308.005,308.005,236.2991,848
11 Aug 20225,360.005,360.005,290.005,328.005,256.02158,521
10 Aug 20225,234.005,306.005,204.005,296.005,224.45172,271
09 Aug 20225,284.005,286.005,194.005,230.005,159.3474,194
08 Aug 20225,290.005,320.005,256.005,268.005,196.83113,059
05 Aug 20225,292.005,302.005,194.005,264.005,192.88240,628
04 Aug 20225,222.005,278.005,214.005,256.005,184.99156,141
03 Aug 20225,228.005,232.005,152.005,226.005,155.40128,093
02 Aug 20225,294.005,294.005,220.005,234.005,163.29145,384
01 Aug 20225,430.005,430.005,248.005,268.005,196.83112,084
29 Jul 20225,278.005,380.005,256.005,350.005,277.72424,224
28 Jul 20225,204.005,242.005,164.005,242.005,171.18123,015
27 Jul 20225,170.005,204.005,154.005,178.005,108.04348,382
26 Jul 20225,196.005,226.005,136.005,154.005,084.37120,233
25 Jul 20225,254.005,266.005,158.005,170.005,100.15127,051
22 Jul 20225,274.005,308.005,230.005,256.005,184.99148,917
21 Jul 20225,348.005,348.005,224.005,270.005,198.80174,576
20 Jul 20225,336.005,372.005,280.005,280.005,208.67199,730
19 Jul 20225,194.005,348.005,166.005,326.005,254.04281,100
18 Jul 20225,270.005,286.005,182.005,206.005,135.67276,432
15 Jul 20225,100.005,196.005,068.005,196.005,125.80354,599
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...