UK markets closed

DCC plc (DCC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,689.00+66.00 (+1.43%)
At close: 05:11PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20224,619.004,768.194,619.004,689.004,689.00366,822
29 Sept 20224,644.004,668.004,562.004,623.004,623.00278,061
28 Sept 20224,616.004,679.004,533.004,665.004,665.00245,740
27 Sept 20224,611.004,712.004,611.004,620.004,620.00300,375
26 Sept 20224,577.004,674.004,575.004,646.004,646.00153,642
23 Sept 20224,666.004,701.004,551.004,588.004,588.00246,224
22 Sept 20224,575.004,649.004,525.004,649.004,649.00370,333
21 Sept 20224,642.004,659.004,602.004,626.004,626.00343,949
20 Sept 20224,741.004,769.004,635.004,650.004,650.00336,282
16 Sept 20224,797.004,842.004,717.004,717.004,717.001,101,929
15 Sept 20224,899.004,942.004,816.004,835.004,835.00216,664
14 Sept 20225,056.005,056.004,854.004,896.004,896.00189,354
13 Sept 20225,044.005,100.005,018.005,066.005,066.00301,075
12 Sept 20225,008.005,056.004,957.005,056.005,056.00673,168
09 Sept 20224,808.004,991.004,802.004,938.004,938.00462,541
08 Sept 20224,882.004,891.004,734.004,790.004,790.00244,499
07 Sept 20224,888.004,888.004,802.004,802.004,802.00165,929
06 Sept 20224,893.004,962.004,871.254,918.004,918.00162,918
05 Sept 20224,859.004,910.004,831.814,910.004,910.00154,486
02 Sept 20224,777.004,938.004,732.004,938.004,938.00314,957
01 Sept 20224,947.004,947.004,725.004,750.004,750.00228,376
31 Aug 20225,024.005,038.004,924.004,963.004,963.00332,094
30 Aug 20225,046.005,130.005,020.865,042.005,042.00190,403
26 Aug 20225,130.005,160.005,046.005,066.005,066.0089,812
25 Aug 20225,176.005,186.005,126.005,140.005,140.0076,472
24 Aug 20225,164.005,178.005,110.005,116.005,116.00180,362
23 Aug 20225,106.005,170.005,082.005,164.005,164.00133,319
22 Aug 20225,150.005,192.005,104.005,106.005,106.00127,179
19 Aug 20225,200.005,224.005,146.005,180.005,180.00204,718
18 Aug 20225,220.005,250.005,196.005,244.005,244.0087,295
17 Aug 20225,336.005,354.005,178.005,190.005,190.00123,895
16 Aug 20225,320.005,352.005,288.005,330.005,330.00244,639
15 Aug 20225,384.005,386.005,310.005,324.005,324.00177,012
12 Aug 20225,348.005,349.795,308.005,308.005,308.0091,848
11 Aug 20225,360.005,360.005,290.005,328.005,328.00158,521
10 Aug 20225,234.005,306.005,204.005,296.005,296.00172,271
09 Aug 20225,284.005,286.005,194.005,230.005,230.0074,194
08 Aug 20225,290.005,320.005,256.005,268.005,268.00113,059
05 Aug 20225,292.005,302.005,194.005,264.005,264.00240,628
04 Aug 20225,222.005,278.005,214.005,256.005,256.00156,141
03 Aug 20225,228.005,232.005,152.005,226.005,226.00128,093
02 Aug 20225,294.005,294.005,220.005,234.005,234.00145,384
01 Aug 20225,430.005,430.005,248.005,268.005,268.00112,084
29 Jul 20225,278.005,380.005,256.005,350.005,350.00424,224
28 Jul 20225,204.005,242.005,164.005,242.005,242.00123,015
27 Jul 20225,170.005,204.005,154.005,178.005,178.00348,382
26 Jul 20225,196.005,226.005,136.005,154.005,154.00120,233
25 Jul 20225,254.005,266.005,158.005,170.005,170.00127,051
22 Jul 20225,274.005,308.005,230.005,256.005,256.00148,917
21 Jul 20225,348.005,348.005,224.005,270.005,270.00174,576
20 Jul 20225,336.005,372.005,280.005,280.005,280.00199,730
19 Jul 20225,194.005,348.005,166.005,326.005,326.00281,100
18 Jul 20225,270.005,286.005,182.005,206.005,206.00276,432
15 Jul 20225,100.005,196.005,068.005,196.005,196.00354,599
14 Jul 20225,150.005,224.005,108.005,108.005,108.00178,265
13 Jul 20225,296.005,361.975,156.005,186.005,186.00256,619
12 Jul 20225,188.005,260.005,178.005,228.005,228.00165,695
11 Jul 20225,182.005,294.005,178.005,232.005,232.00166,054
08 Jul 20225,138.005,316.005,138.005,266.005,266.00163,264
07 Jul 20225,138.005,254.005,138.005,214.005,214.00345,205
06 Jul 20225,080.005,170.005,080.005,104.005,104.00147,101
05 Jul 20225,186.005,210.005,022.005,022.005,022.00337,688
04 Jul 20225,108.005,182.005,108.005,162.005,162.00120,074
01 Jul 20225,070.005,172.005,070.005,080.005,080.00247,143
30 Jun 20225,076.005,160.005,050.005,098.005,098.00242,313
29 Jun 20225,132.005,192.005,066.005,144.005,144.00224,705
28 Jun 20225,202.005,202.005,064.005,190.005,190.00302,705
27 Jun 20225,032.005,086.005,018.005,080.005,080.00259,343
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...