UK markets open in 4 hours 42 minutes

DCC plc (DCC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,613.00-52.00 (-1.11%)
At close: 06:03PM GMT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20230.000.000.004,613.004,613.0080,000
07 Feb 20234,694.004,699.004,619.004,665.004,665.00359,202
06 Feb 20234,757.004,757.004,672.004,692.004,692.00255,111
03 Feb 20234,657.004,765.004,625.204,761.004,761.00268,252
02 Feb 20234,604.004,699.004,582.004,699.004,699.00342,234
01 Feb 20234,603.004,655.004,587.004,620.004,620.00626,669
31 Jan 20234,626.004,629.004,564.004,606.004,606.00875,869
30 Jan 20234,584.004,644.004,581.004,634.004,634.00269,888
27 Jan 20234,626.004,645.004,581.894,604.004,604.00383,288
26 Jan 20234,559.004,614.004,550.004,605.004,605.00263,392
25 Jan 20234,510.004,543.004,480.004,533.004,533.00337,994
24 Jan 20234,525.004,530.004,486.004,505.004,505.00235,048
23 Jan 20234,511.004,550.004,505.004,505.004,505.00226,645
20 Jan 20234,466.004,513.004,434.004,512.004,512.00281,045
19 Jan 20234,447.004,488.594,415.004,451.004,451.00267,318
18 Jan 20234,500.004,520.004,443.004,455.004,455.00471,319
17 Jan 20234,510.004,554.364,486.004,500.004,500.00312,640
16 Jan 20234,530.004,551.844,494.004,509.004,509.00160,336
13 Jan 20234,546.004,608.004,487.004,518.004,518.00304,648
12 Jan 20234,440.004,530.004,424.004,528.004,528.00538,245
11 Jan 20234,274.004,389.004,259.004,368.004,368.00439,756
10 Jan 20234,203.004,312.004,186.004,287.004,287.00387,930
09 Jan 20234,289.004,335.004,250.004,250.004,250.00342,339
06 Jan 20234,349.004,349.004,258.004,268.004,268.00353,231
05 Jan 20234,317.004,360.004,310.004,331.004,331.00244,745
04 Jan 20234,148.004,329.004,127.004,329.004,329.00472,939
03 Jan 20234,124.004,180.004,115.004,139.004,139.00292,181
30 Dec 20224,152.004,177.004,080.004,080.004,080.00177,210
29 Dec 20224,100.004,165.004,060.004,165.004,165.00186,394
28 Dec 20224,060.004,123.004,060.004,099.004,099.00235,751
23 Dec 20224,097.004,105.004,067.004,067.004,067.0060,211
22 Dec 20224,148.004,174.004,067.004,084.004,084.00175,260
21 Dec 20224,032.004,137.004,032.004,132.004,132.00807,972
20 Dec 20224,001.004,045.003,986.004,030.004,030.00402,549
19 Dec 20224,072.004,094.004,033.004,045.004,045.00439,495
16 Dec 20224,224.004,240.004,035.004,068.004,068.00666,396
15 Dec 20224,292.004,319.004,236.004,250.004,250.00408,477
14 Dec 20224,256.004,324.004,230.004,314.004,314.00481,391
13 Dec 20224,231.004,319.004,231.004,262.004,262.00351,085
12 Dec 20224,276.004,278.004,213.004,214.004,214.00174,443
09 Dec 20224,247.004,313.004,245.004,296.004,296.00336,202
08 Dec 20224,344.004,349.004,250.004,250.004,250.00347,359
07 Dec 20224,382.004,400.004,313.004,331.004,331.00198,175
06 Dec 20224,392.004,445.004,383.004,408.004,408.00294,277
05 Dec 20224,385.004,421.004,375.004,401.004,401.00184,533
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...