UK markets close in 8 hours 25 minutes

DCC plc (DCC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5,080.00+78.00 (+1.56%)
As of 04:45PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20225,032.005,086.005,018.005,080.005,080.00246,597
24 Jun 20224,936.005,016.004,881.005,002.005,002.00289,918
23 Jun 20225,000.005,030.004,889.004,889.004,889.00178,297
22 Jun 20225,082.005,100.004,978.005,024.005,024.00316,320
21 Jun 20225,120.005,170.005,100.005,134.005,134.00250,326
20 Jun 20225,122.005,136.005,052.005,084.005,084.00338,209
17 Jun 20225,030.005,168.004,998.005,120.005,120.00576,535
16 Jun 20225,234.005,254.005,058.005,064.005,064.00248,541
15 Jun 20225,228.005,300.005,196.005,268.005,268.00305,409
14 Jun 20225,336.005,354.005,186.005,202.005,202.00469,710
13 Jun 20225,380.005,398.005,272.005,308.005,308.00313,642
10 Jun 20225,526.005,542.005,394.005,434.005,434.00206,173
09 Jun 20225,618.005,628.005,564.005,568.005,568.00301,979
08 Jun 20225,622.005,670.005,614.005,640.005,640.00200,906
07 Jun 20225,660.005,682.005,606.985,620.005,620.00268,622
06 Jun 20225,668.005,752.005,636.005,656.005,656.00164,055
01 Jun 20225,624.005,630.005,558.005,604.005,604.00507,897
31 May 20225,598.005,616.005,572.005,610.005,610.00872,651
30 May 20225,480.005,610.005,444.915,610.005,610.00702,308
27 May 20225,608.005,646.005,556.005,616.005,616.00183,741
26 May 20225,598.005,628.005,532.005,606.005,606.00252,248
26 May 2022119.93 Dividend
25 May 20225,702.005,750.005,658.005,710.005,590.07261,875
24 May 20225,768.005,770.005,666.005,676.005,556.78193,634
23 May 20225,844.005,898.005,780.005,816.005,693.84287,005
20 May 20225,676.005,826.005,676.005,800.005,678.18269,884
19 May 20225,980.006,028.005,652.005,666.005,546.99545,401
18 May 20226,122.006,228.006,050.006,050.005,922.93445,837
17 May 20226,300.006,508.006,040.006,144.006,014.95457,291
16 May 20226,204.006,268.006,168.006,268.006,136.35228,932
13 May 20226,118.006,226.006,104.006,216.006,085.44321,355
12 May 20226,022.006,114.005,988.006,060.005,932.72314,711
11 May 20226,096.006,114.006,018.006,102.005,973.84326,609
10 May 20226,098.006,162.006,060.006,070.005,942.51266,602
09 May 20226,144.006,174.006,046.006,046.005,919.01203,409
06 May 20226,238.006,258.006,162.006,192.006,061.95517,950
05 May 20226,320.006,348.006,248.006,256.006,124.60289,477
04 May 20226,172.006,290.006,146.006,246.006,114.811,437,688
03 May 20226,024.006,168.006,022.006,168.006,038.45310,276
29 Apr 20226,060.006,104.006,044.006,078.005,950.34328,344
28 Apr 20225,936.006,018.005,928.006,016.005,889.64167,028
27 Apr 20225,920.005,990.005,890.005,922.005,797.62860,778
26 Apr 20225,988.005,988.005,894.005,896.005,772.16265,395
25 Apr 20225,862.005,978.005,862.005,930.005,805.45269,641
22 Apr 20226,064.006,064.005,944.005,986.005,860.27337,477
21 Apr 20225,898.006,002.005,874.006,000.005,873.98201,389
20 Apr 20225,930.005,930.005,854.005,880.005,756.50154,168
19 Apr 20225,844.005,918.005,818.005,900.005,776.08198,398
14 Apr 20225,892.005,918.005,850.005,856.005,733.00283,076
13 Apr 20225,766.005,862.005,748.005,862.005,738.88539,046
12 Apr 20225,720.005,786.005,696.005,786.005,664.47211,266
11 Apr 20225,746.005,786.005,712.005,762.005,640.98132,980
08 Apr 20225,750.005,760.005,688.005,744.005,623.36161,492
07 Apr 20225,718.005,766.005,668.005,710.005,590.07315,802
06 Apr 20225,810.005,856.005,656.005,734.005,613.57319,427
05 Apr 20225,854.005,892.005,770.005,816.005,693.84465,828
04 Apr 20225,946.005,990.005,892.005,892.005,768.25146,997
01 Apr 20226,040.006,040.005,932.005,942.005,817.20232,369
31 Mar 20225,968.006,030.005,918.005,926.005,801.53284,082
30 Mar 20225,914.005,956.005,856.005,944.005,819.16288,534
29 Mar 20225,868.005,990.005,868.005,924.005,799.58204,939
28 Mar 20225,864.005,896.005,812.005,820.005,697.76106,612
25 Mar 20225,774.005,834.005,756.005,816.005,693.84134,864
24 Mar 20225,828.005,880.005,784.005,784.005,662.52310,613
23 Mar 20225,874.005,910.005,794.005,794.005,672.31266,238
22 Mar 20225,952.005,964.005,824.005,864.005,740.84126,606
21 Mar 20225,886.005,966.005,862.005,950.005,825.03121,008
18 Mar 20225,874.005,874.005,746.005,852.005,729.09362,523
17 Mar 20225,770.005,880.005,760.005,880.005,756.50146,963
16 Mar 20225,752.005,778.005,690.005,756.005,635.10217,369
15 Mar 20225,736.005,762.005,656.005,660.005,541.12265,728
14 Mar 20225,764.005,816.005,710.005,752.005,631.19172,618
11 Mar 20225,646.005,784.005,646.005,708.005,588.11176,292
10 Mar 20225,712.005,756.005,598.005,606.005,488.25220,375
09 Mar 20225,660.005,710.005,580.005,690.005,570.49253,245
08 Mar 20225,412.005,636.005,388.005,568.005,451.05460,532
07 Mar 20225,266.005,514.005,050.005,500.005,384.48743,164
04 Mar 20225,700.005,738.005,500.005,530.005,413.85206,848
03 Mar 20225,820.005,870.005,732.005,732.005,611.61300,806
02 Mar 20225,732.005,838.005,704.005,804.005,682.10264,883
01 Mar 20225,854.005,862.005,696.005,720.005,599.86266,326
28 Feb 20225,746.005,860.005,700.005,860.005,736.92600,574
25 Feb 20225,738.005,828.005,694.005,828.005,705.59345,705
24 Feb 20225,794.005,852.005,692.005,692.005,572.45711,476
23 Feb 20225,986.006,038.005,920.005,952.005,826.99332,661
22 Feb 20225,966.006,034.005,888.005,998.005,872.02347,537
21 Feb 20226,196.006,208.006,052.006,060.005,932.72199,667
18 Feb 20226,220.006,242.006,174.006,184.006,054.11290,483
17 Feb 20226,260.006,284.006,168.006,200.006,069.78185,222
16 Feb 20226,330.006,358.006,250.006,284.006,152.01217,846
15 Feb 20226,360.006,414.006,276.006,314.006,181.38249,513
14 Feb 20226,350.006,388.006,286.006,358.006,224.46252,398
11 Feb 20226,440.006,452.006,382.006,416.006,281.24132,527
10 Feb 20226,426.006,492.006,392.006,486.006,349.77242,566
09 Feb 20226,344.006,476.006,322.006,398.006,263.62319,858
08 Feb 20226,436.006,436.006,216.006,294.006,161.80453,529
07 Feb 20226,368.006,464.006,366.006,460.006,324.32329,727
04 Feb 20226,292.006,360.006,286.006,334.006,200.96604,960
03 Feb 20226,244.006,304.006,216.006,260.006,128.52217,071
02 Feb 20226,246.006,318.006,230.006,240.006,108.94200,239
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...