DCC plc (DCC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:11PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 4,619.00 | 4,768.19 | 4,619.00 | 4,689.00 | 4,689.00 | 366,822 |
| 29 Sept 2022 | 4,644.00 | 4,668.00 | 4,562.00 | 4,623.00 | 4,623.00 | 278,061 |
| 28 Sept 2022 | 4,616.00 | 4,679.00 | 4,533.00 | 4,665.00 | 4,665.00 | 245,740 |
| 27 Sept 2022 | 4,611.00 | 4,712.00 | 4,611.00 | 4,620.00 | 4,620.00 | 300,375 |
| 26 Sept 2022 | 4,577.00 | 4,674.00 | 4,575.00 | 4,646.00 | 4,646.00 | 153,642 |
| 23 Sept 2022 | 4,666.00 | 4,701.00 | 4,551.00 | 4,588.00 | 4,588.00 | 246,224 |
| 22 Sept 2022 | 4,575.00 | 4,649.00 | 4,525.00 | 4,649.00 | 4,649.00 | 370,333 |
| 21 Sept 2022 | 4,642.00 | 4,659.00 | 4,602.00 | 4,626.00 | 4,626.00 | 343,949 |
| 20 Sept 2022 | 4,741.00 | 4,769.00 | 4,635.00 | 4,650.00 | 4,650.00 | 336,282 |
| 16 Sept 2022 | 4,797.00 | 4,842.00 | 4,717.00 | 4,717.00 | 4,717.00 | 1,101,929 |
| 15 Sept 2022 | 4,899.00 | 4,942.00 | 4,816.00 | 4,835.00 | 4,835.00 | 216,664 |
| 14 Sept 2022 | 5,056.00 | 5,056.00 | 4,854.00 | 4,896.00 | 4,896.00 | 189,354 |
| 13 Sept 2022 | 5,044.00 | 5,100.00 | 5,018.00 | 5,066.00 | 5,066.00 | 301,075 |
| 12 Sept 2022 | 5,008.00 | 5,056.00 | 4,957.00 | 5,056.00 | 5,056.00 | 673,168 |
| 09 Sept 2022 | 4,808.00 | 4,991.00 | 4,802.00 | 4,938.00 | 4,938.00 | 462,541 |
| 08 Sept 2022 | 4,882.00 | 4,891.00 | 4,734.00 | 4,790.00 | 4,790.00 | 244,499 |
| 07 Sept 2022 | 4,888.00 | 4,888.00 | 4,802.00 | 4,802.00 | 4,802.00 | 165,929 |
| 06 Sept 2022 | 4,893.00 | 4,962.00 | 4,871.25 | 4,918.00 | 4,918.00 | 162,918 |
| 05 Sept 2022 | 4,859.00 | 4,910.00 | 4,831.81 | 4,910.00 | 4,910.00 | 154,486 |
| 02 Sept 2022 | 4,777.00 | 4,938.00 | 4,732.00 | 4,938.00 | 4,938.00 | 314,957 |
| 01 Sept 2022 | 4,947.00 | 4,947.00 | 4,725.00 | 4,750.00 | 4,750.00 | 228,376 |
| 31 Aug 2022 | 5,024.00 | 5,038.00 | 4,924.00 | 4,963.00 | 4,963.00 | 332,094 |
| 30 Aug 2022 | 5,046.00 | 5,130.00 | 5,020.86 | 5,042.00 | 5,042.00 | 190,403 |
| 26 Aug 2022 | 5,130.00 | 5,160.00 | 5,046.00 | 5,066.00 | 5,066.00 | 89,812 |
| 25 Aug 2022 | 5,176.00 | 5,186.00 | 5,126.00 | 5,140.00 | 5,140.00 | 76,472 |
| 24 Aug 2022 | 5,164.00 | 5,178.00 | 5,110.00 | 5,116.00 | 5,116.00 | 180,362 |
| 23 Aug 2022 | 5,106.00 | 5,170.00 | 5,082.00 | 5,164.00 | 5,164.00 | 133,319 |
| 22 Aug 2022 | 5,150.00 | 5,192.00 | 5,104.00 | 5,106.00 | 5,106.00 | 127,179 |
| 19 Aug 2022 | 5,200.00 | 5,224.00 | 5,146.00 | 5,180.00 | 5,180.00 | 204,718 |
| 18 Aug 2022 | 5,220.00 | 5,250.00 | 5,196.00 | 5,244.00 | 5,244.00 | 87,295 |
| 17 Aug 2022 | 5,336.00 | 5,354.00 | 5,178.00 | 5,190.00 | 5,190.00 | 123,895 |
| 16 Aug 2022 | 5,320.00 | 5,352.00 | 5,288.00 | 5,330.00 | 5,330.00 | 244,639 |
| 15 Aug 2022 | 5,384.00 | 5,386.00 | 5,310.00 | 5,324.00 | 5,324.00 | 177,012 |
| 12 Aug 2022 | 5,348.00 | 5,349.79 | 5,308.00 | 5,308.00 | 5,308.00 | 91,848 |
| 11 Aug 2022 | 5,360.00 | 5,360.00 | 5,290.00 | 5,328.00 | 5,328.00 | 158,521 |
| 10 Aug 2022 | 5,234.00 | 5,306.00 | 5,204.00 | 5,296.00 | 5,296.00 | 172,271 |
| 09 Aug 2022 | 5,284.00 | 5,286.00 | 5,194.00 | 5,230.00 | 5,230.00 | 74,194 |
| 08 Aug 2022 | 5,290.00 | 5,320.00 | 5,256.00 | 5,268.00 | 5,268.00 | 113,059 |
| 05 Aug 2022 | 5,292.00 | 5,302.00 | 5,194.00 | 5,264.00 | 5,264.00 | 240,628 |
| 04 Aug 2022 | 5,222.00 | 5,278.00 | 5,214.00 | 5,256.00 | 5,256.00 | 156,141 |
| 03 Aug 2022 | 5,228.00 | 5,232.00 | 5,152.00 | 5,226.00 | 5,226.00 | 128,093 |
| 02 Aug 2022 | 5,294.00 | 5,294.00 | 5,220.00 | 5,234.00 | 5,234.00 | 145,384 |
| 01 Aug 2022 | 5,430.00 | 5,430.00 | 5,248.00 | 5,268.00 | 5,268.00 | 112,084 |
| 29 Jul 2022 | 5,278.00 | 5,380.00 | 5,256.00 | 5,350.00 | 5,350.00 | 424,224 |
| 28 Jul 2022 | 5,204.00 | 5,242.00 | 5,164.00 | 5,242.00 | 5,242.00 | 123,015 |
| 27 Jul 2022 | 5,170.00 | 5,204.00 | 5,154.00 | 5,178.00 | 5,178.00 | 348,382 |
| 26 Jul 2022 | 5,196.00 | 5,226.00 | 5,136.00 | 5,154.00 | 5,154.00 | 120,233 |
| 25 Jul 2022 | 5,254.00 | 5,266.00 | 5,158.00 | 5,170.00 | 5,170.00 | 127,051 |
| 22 Jul 2022 | 5,274.00 | 5,308.00 | 5,230.00 | 5,256.00 | 5,256.00 | 148,917 |
| 21 Jul 2022 | 5,348.00 | 5,348.00 | 5,224.00 | 5,270.00 | 5,270.00 | 174,576 |
| 20 Jul 2022 | 5,336.00 | 5,372.00 | 5,280.00 | 5,280.00 | 5,280.00 | 199,730 |
| 19 Jul 2022 | 5,194.00 | 5,348.00 | 5,166.00 | 5,326.00 | 5,326.00 | 281,100 |
| 18 Jul 2022 | 5,270.00 | 5,286.00 | 5,182.00 | 5,206.00 | 5,206.00 | 276,432 |
| 15 Jul 2022 | 5,100.00 | 5,196.00 | 5,068.00 | 5,196.00 | 5,196.00 | 354,599 |
| 14 Jul 2022 | 5,150.00 | 5,224.00 | 5,108.00 | 5,108.00 | 5,108.00 | 178,265 |
| 13 Jul 2022 | 5,296.00 | 5,361.97 | 5,156.00 | 5,186.00 | 5,186.00 | 256,619 |
| 12 Jul 2022 | 5,188.00 | 5,260.00 | 5,178.00 | 5,228.00 | 5,228.00 | 165,695 |
| 11 Jul 2022 | 5,182.00 | 5,294.00 | 5,178.00 | 5,232.00 | 5,232.00 | 166,054 |
| 08 Jul 2022 | 5,138.00 | 5,316.00 | 5,138.00 | 5,266.00 | 5,266.00 | 163,264 |
| 07 Jul 2022 | 5,138.00 | 5,254.00 | 5,138.00 | 5,214.00 | 5,214.00 | 345,205 |
| 06 Jul 2022 | 5,080.00 | 5,170.00 | 5,080.00 | 5,104.00 | 5,104.00 | 147,101 |
| 05 Jul 2022 | 5,186.00 | 5,210.00 | 5,022.00 | 5,022.00 | 5,022.00 | 337,688 |
| 04 Jul 2022 | 5,108.00 | 5,182.00 | 5,108.00 | 5,162.00 | 5,162.00 | 120,074 |
| 01 Jul 2022 | 5,070.00 | 5,172.00 | 5,070.00 | 5,080.00 | 5,080.00 | 247,143 |
| 30 Jun 2022 | 5,076.00 | 5,160.00 | 5,050.00 | 5,098.00 | 5,098.00 | 242,313 |
| 29 Jun 2022 | 5,132.00 | 5,192.00 | 5,066.00 | 5,144.00 | 5,144.00 | 224,705 |
| 28 Jun 2022 | 5,202.00 | 5,202.00 | 5,064.00 | 5,190.00 | 5,190.00 | 302,705 |
| 27 Jun 2022 | 5,032.00 | 5,086.00 | 5,018.00 | 5,080.00 | 5,080.00 | 259,343 |
| 24 Jun 2022 | 4,936.00 | 5,016.00 | 4,881.00 | 5,002.00 | 5,002.00 | 289,918 |
| 23 Jun 2022 | 5,000.00 | 5,030.00 | 4,889.00 | 4,889.00 | 4,889.00 | 178,297 |
| 22 Jun 2022 | 5,082.00 | 5,100.00 | 4,978.00 | 5,024.00 | 5,024.00 | 316,320 |
| 21 Jun 2022 | 5,120.00 | 5,170.00 | 5,100.00 | 5,134.00 | 5,134.00 | 250,326 |
| 20 Jun 2022 | 5,122.00 | 5,136.00 | 5,052.00 | 5,084.00 | 5,084.00 | 338,209 |
| 17 Jun 2022 | 5,030.00 | 5,168.00 | 4,998.00 | 5,120.00 | 5,120.00 | 576,535 |
| 16 Jun 2022 | 5,234.00 | 5,254.00 | 5,058.00 | 5,064.00 | 5,064.00 | 248,541 |
| 15 Jun 2022 | 5,228.00 | 5,300.00 | 5,196.00 | 5,268.00 | 5,268.00 | 305,409 |
| 14 Jun 2022 | 5,336.00 | 5,354.00 | 5,186.00 | 5,202.00 | 5,202.00 | 469,710 |
| 13 Jun 2022 | 5,380.00 | 5,398.00 | 5,272.00 | 5,308.00 | 5,308.00 | 313,642 |
| 10 Jun 2022 | 5,526.00 | 5,542.00 | 5,394.00 | 5,434.00 | 5,434.00 | 206,173 |
| 09 Jun 2022 | 5,618.00 | 5,628.00 | 5,564.00 | 5,568.00 | 5,568.00 | 301,979 |
| 08 Jun 2022 | 5,622.00 | 5,670.00 | 5,614.00 | 5,640.00 | 5,640.00 | 200,906 |
| 07 Jun 2022 | 5,660.00 | 5,682.00 | 5,606.98 | 5,620.00 | 5,620.00 | 268,622 |
| 06 Jun 2022 | 5,668.00 | 5,752.00 | 5,636.00 | 5,656.00 | 5,656.00 | 164,055 |
| 01 Jun 2022 | 5,624.00 | 5,630.00 | 5,558.00 | 5,604.00 | 5,604.00 | 507,897 |
| 31 May 2022 | 5,598.00 | 5,616.00 | 5,572.00 | 5,610.00 | 5,610.00 | 872,651 |
| 30 May 2022 | 5,480.00 | 5,610.00 | 5,444.91 | 5,610.00 | 5,610.00 | 702,308 |
| 27 May 2022 | 5,608.00 | 5,646.00 | 5,556.00 | 5,616.00 | 5,616.00 | 183,741 |
| 26 May 2022 | 5,598.00 | 5,628.00 | 5,532.00 | 5,606.00 | 5,606.00 | 252,248 |
| 26 May 2022 | 119.93 Dividend | |||||
| 25 May 2022 | 5,702.00 | 5,750.00 | 5,658.00 | 5,710.00 | 5,590.07 | 261,875 |
| 24 May 2022 | 5,768.00 | 5,770.00 | 5,666.00 | 5,676.00 | 5,556.78 | 193,634 |
| 23 May 2022 | 5,844.00 | 5,898.00 | 5,780.00 | 5,816.00 | 5,693.84 | 287,005 |
| 20 May 2022 | 5,676.00 | 5,826.00 | 5,676.00 | 5,800.00 | 5,678.18 | 269,884 |
| 19 May 2022 | 5,980.00 | 6,028.00 | 5,652.00 | 5,666.00 | 5,546.99 | 545,401 |
| 18 May 2022 | 6,122.00 | 6,228.00 | 6,050.00 | 6,050.00 | 5,922.93 | 445,837 |
| 17 May 2022 | 6,300.00 | 6,508.00 | 6,040.00 | 6,144.00 | 6,014.95 | 457,291 |
| 16 May 2022 | 6,204.00 | 6,268.00 | 6,168.00 | 6,268.00 | 6,136.35 | 228,932 |
| 13 May 2022 | 6,118.00 | 6,226.00 | 6,104.00 | 6,216.00 | 6,085.44 | 321,355 |
| 12 May 2022 | 6,022.00 | 6,114.00 | 5,988.00 | 6,060.00 | 5,932.72 | 314,711 |
| 11 May 2022 | 6,096.00 | 6,114.00 | 6,018.00 | 6,102.00 | 5,973.84 | 326,609 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
