UK markets open in 2 hours 55 minutes

DCC plc (DCC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5,584.00-58.00 (-1.03%)
At close: 04:35PM GMT
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 20245,620.005,652.005,550.005,584.005,584.00220,161
01 Mar 20245,682.005,682.005,588.005,642.005,642.00189,146
29 Feb 20245,660.005,680.005,610.005,616.005,616.00431,967
28 Feb 20245,694.005,700.015,634.005,640.005,640.00187,277
27 Feb 20245,726.005,762.005,684.595,688.005,688.00156,469
26 Feb 20245,800.005,802.005,714.005,734.005,734.00168,090
23 Feb 20245,806.005,836.005,768.005,782.005,782.00181,453
22 Feb 20245,822.005,842.005,784.005,794.005,794.00201,771
21 Feb 20245,836.005,836.005,730.005,760.005,760.00320,849
20 Feb 20245,760.005,838.005,760.005,826.005,826.00181,696
19 Feb 20245,744.005,780.005,694.005,760.005,760.0091,599
16 Feb 20245,682.005,748.005,678.005,748.005,748.00172,005
15 Feb 20245,664.005,708.005,646.005,658.005,658.00160,504
14 Feb 20245,548.005,656.005,504.665,620.005,620.00162,266
13 Feb 20245,686.005,704.005,514.005,556.005,556.00300,180
12 Feb 20245,812.005,818.005,698.005,716.005,716.00205,707
09 Feb 20245,776.005,798.005,728.005,768.005,768.00120,863
08 Feb 20245,768.005,832.005,762.005,776.005,776.00193,757
07 Feb 20245,668.005,822.005,668.005,794.005,794.00377,634
06 Feb 20245,752.005,770.005,704.005,760.005,760.00296,821
05 Feb 20245,770.005,810.005,720.005,720.005,720.00231,481
02 Feb 20245,832.005,850.005,761.335,766.005,766.00271,388
01 Feb 20245,722.005,846.005,710.005,774.005,774.00234,068
31 Jan 20245,768.005,792.005,730.005,756.005,756.00629,443
30 Jan 20245,740.005,798.005,728.005,744.005,744.00230,109
29 Jan 20245,752.005,752.005,700.005,716.005,716.00130,630
26 Jan 20245,716.005,778.005,686.005,760.005,760.00242,914
25 Jan 20245,682.005,744.005,660.005,710.005,710.00175,855
24 Jan 20245,674.005,753.665,652.005,708.005,708.00151,517
23 Jan 20245,778.005,786.005,678.005,678.005,678.00259,366
22 Jan 20245,664.005,766.005,648.005,752.005,752.00314,334
19 Jan 20245,656.005,722.005,608.005,612.005,612.00199,519
18 Jan 20245,584.005,654.005,584.005,644.005,644.00182,604
17 Jan 20245,540.005,600.005,509.285,600.005,600.00388,565
16 Jan 20245,602.005,644.005,572.005,608.005,608.00137,444
15 Jan 20245,655.115,673.265,620.005,640.005,640.00112,926
12 Jan 20245,646.005,694.005,616.005,652.005,652.00222,132
11 Jan 20245,690.005,712.005,592.005,600.005,600.00227,847
10 Jan 20245,636.005,674.005,532.005,662.005,662.00294,723
09 Jan 20245,712.005,746.005,696.005,700.005,700.00352,824
08 Jan 20245,686.005,732.005,654.005,702.005,702.00164,786
05 Jan 20245,686.005,708.005,620.005,704.005,704.00159,080
04 Jan 20245,620.005,716.005,620.005,716.005,716.00170,289
03 Jan 20245,690.005,706.005,596.005,636.005,636.00209,779
02 Jan 20245,738.005,804.005,672.005,700.005,700.00160,833
29 Dec 20235,788.005,839.085,772.005,778.005,778.0060,130
28 Dec 20235,780.005,820.005,754.005,754.005,754.00133,013
27 Dec 20235,752.005,784.005,732.005,760.005,760.0099,255
22 Dec 20235,788.005,794.005,682.005,682.005,682.00135,973
21 Dec 20235,766.005,816.005,712.005,766.005,766.0099,278
20 Dec 20235,780.005,828.005,726.005,778.005,778.00253,933
19 Dec 20235,666.005,738.005,660.005,690.005,690.00198,938
18 Dec 20235,638.005,730.225,594.205,674.005,674.00212,533
15 Dec 20235,746.005,772.005,649.715,680.005,680.00473,085
14 Dec 20235,742.005,822.005,692.005,734.005,734.00282,283
13 Dec 20235,662.005,714.005,610.005,654.005,654.00295,706
12 Dec 20235,610.005,668.005,596.005,668.005,668.00185,429
11 Dec 20235,540.005,594.005,524.005,588.005,588.00245,285
08 Dec 20235,546.005,568.005,496.005,520.005,520.00155,244
07 Dec 20235,522.005,552.005,476.005,536.005,536.00210,444
06 Dec 20235,568.005,595.195,518.005,542.005,542.00194,447
05 Dec 20235,478.005,542.085,468.005,538.005,538.00178,423
04 Dec 20235,384.005,538.005,384.005,490.005,490.00205,096
01 Dec 20235,386.005,514.005,358.005,486.005,486.00194,270
30 Nov 20235,390.005,390.005,314.005,342.005,342.00948,741
29 Nov 20235,396.005,448.005,328.005,362.005,362.00326,551
28 Nov 20235,364.005,428.005,352.005,428.005,428.00311,063
27 Nov 20235,304.005,386.005,304.005,384.005,384.00430,102
24 Nov 20235,286.005,330.005,254.005,330.005,330.00242,901
23 Nov 20235,280.005,368.005,230.005,294.005,294.00249,421
23 Nov 202363.04 Dividend
22 Nov 20235,334.005,400.005,300.005,332.005,268.96156,765
21 Nov 20235,268.005,348.005,222.005,318.005,255.13249,274
20 Nov 20235,338.005,388.005,222.005,272.005,209.67242,136
17 Nov 20235,194.005,362.005,194.005,348.005,284.77367,007
16 Nov 20235,218.005,226.004,988.005,168.005,106.90291,267
15 Nov 20235,252.005,292.005,188.005,236.005,174.10321,494
14 Nov 20234,670.005,252.004,670.005,248.005,185.95705,997
13 Nov 20234,622.004,678.004,599.004,666.004,610.83408,132
10 Nov 20234,680.004,687.004,577.004,603.004,548.58166,478
09 Nov 20234,575.004,670.004,559.004,670.004,614.79160,347
08 Nov 20234,559.004,610.004,531.004,583.004,528.82587,119
07 Nov 20234,567.004,616.004,557.004,589.004,534.74149,784
06 Nov 20234,653.004,674.004,567.004,568.004,513.99254,352
03 Nov 20234,662.004,689.004,645.004,653.004,597.99228,390
02 Nov 20234,640.004,704.004,635.724,662.004,606.88165,743
01 Nov 20234,570.004,646.004,480.004,607.004,552.53107,676
31 Oct 20234,527.004,616.004,480.004,565.004,511.03221,246
30 Oct 20234,448.004,520.004,427.004,513.004,459.64139,315
27 Oct 20234,438.004,472.004,393.004,428.004,375.65115,091
26 Oct 20234,401.004,447.004,230.004,416.004,363.7999,655
25 Oct 20234,418.004,460.004,370.004,426.004,373.67106,222
24 Oct 20234,446.004,465.004,426.004,432.004,379.60141,490
23 Oct 20234,420.004,456.004,384.004,446.004,393.44196,547
20 Oct 20234,501.004,512.004,380.004,426.004,373.67226,559
19 Oct 20234,583.004,583.004,527.004,527.004,473.4895,153
18 Oct 20234,660.004,680.004,566.004,582.004,527.83158,154
17 Oct 20234,612.004,662.004,604.004,656.004,600.95319,746
16 Oct 20234,656.004,656.004,607.004,622.004,567.35104,057
13 Oct 20234,651.004,662.004,592.004,609.004,554.51111,303
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...