UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.69 0.00 (0.00%) GOLD FUTURES
2,395.00 +6.60 (+0.28%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,066.02 +1,996.79 (+4.07%)
DCC plc (DCC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 5,465.00 | 5,470.00 | 5,385.00 | 5,445.00 | 5,445.00 | 98,064 |
| 17 Apr 2024 | 5,410.00 | 5,460.49 | 5,410.00 | 5,420.00 | 5,420.00 | 177,446 |
| 16 Apr 2024 | 5,505.00 | 5,555.00 | 5,400.00 | 5,435.00 | 5,435.00 | 201,543 |
| 15 Apr 2024 | 5,615.00 | 5,680.00 | 5,570.00 | 5,585.00 | 5,585.00 | 273,191 |
| 12 Apr 2024 | 5,555.00 | 5,600.00 | 5,545.00 | 5,570.00 | 5,570.00 | 238,130 |
| 11 Apr 2024 | 5,510.00 | 5,565.00 | 5,465.00 | 5,520.00 | 5,520.00 | 247,046 |
| 10 Apr 2024 | 5,535.00 | 5,537.50 | 5,475.00 | 5,510.00 | 5,510.00 | 515,092 |
| 09 Apr 2024 | 5,460.00 | 5,505.00 | 5,420.00 | 5,500.00 | 5,500.00 | 251,991 |
| 08 Apr 2024 | 5,485.00 | 5,500.00 | 5,445.00 | 5,480.00 | 5,480.00 | 349,821 |
| 05 Apr 2024 | 5,570.00 | 5,575.00 | 5,455.00 | 5,465.00 | 5,465.00 | 372,025 |
| 04 Apr 2024 | 5,725.00 | 5,735.00 | 5,650.00 | 5,650.00 | 5,650.00 | 272,923 |
| 03 Apr 2024 | 5,740.00 | 5,755.00 | 5,680.00 | 5,720.00 | 5,720.00 | 266,392 |
| 02 Apr 2024 | 5,795.00 | 5,855.00 | 5,745.00 | 5,750.00 | 5,750.00 | 179,374 |
| 28 Mar 2024 | 5,804.00 | 5,810.00 | 5,747.42 | 5,760.00 | 5,760.00 | 201,283 |
| 27 Mar 2024 | 5,754.00 | 5,818.00 | 5,746.00 | 5,768.00 | 5,768.00 | 139,093 |
| 26 Mar 2024 | 5,648.00 | 5,758.00 | 5,648.00 | 5,758.00 | 5,758.00 | 181,227 |
| 25 Mar 2024 | 5,780.00 | 5,780.00 | 5,660.00 | 5,680.00 | 5,680.00 | 188,956 |
| 22 Mar 2024 | 5,762.00 | 5,762.00 | 5,654.00 | 5,684.00 | 5,684.00 | 170,089 |
| 21 Mar 2024 | 5,738.00 | 5,766.00 | 5,590.00 | 5,744.00 | 5,744.00 | 273,621 |
| 20 Mar 2024 | 5,666.00 | 5,706.00 | 5,640.00 | 5,666.00 | 5,666.00 | 275,033 |
| 19 Mar 2024 | 5,718.00 | 5,718.00 | 5,638.00 | 5,648.00 | 5,648.00 | 353,490 |
| 18 Mar 2024 | 5,732.00 | 5,768.00 | 5,708.00 | 5,732.00 | 5,732.00 | 151,119 |
| 15 Mar 2024 | 5,722.00 | 5,772.00 | 5,704.00 | 5,730.00 | 5,730.00 | 512,385 |
| 14 Mar 2024 | 5,702.00 | 5,738.00 | 5,678.00 | 5,718.00 | 5,718.00 | 218,833 |
| 13 Mar 2024 | 5,744.00 | 5,756.00 | 5,690.00 | 5,690.00 | 5,690.00 | 196,528 |
| 12 Mar 2024 | 5,704.00 | 5,742.00 | 5,676.00 | 5,728.00 | 5,728.00 | 217,796 |
| 11 Mar 2024 | 5,652.00 | 5,686.00 | 5,622.00 | 5,676.00 | 5,676.00 | 110,366 |
| 08 Mar 2024 | 5,678.00 | 5,692.00 | 5,612.00 | 5,666.00 | 5,666.00 | 171,487 |
| 07 Mar 2024 | 5,640.00 | 5,726.00 | 5,626.00 | 5,666.00 | 5,666.00 | 299,438 |
| 06 Mar 2024 | 5,620.00 | 5,634.00 | 5,556.00 | 5,620.00 | 5,620.00 | 529,187 |
| 05 Mar 2024 | 5,556.00 | 5,614.00 | 5,546.00 | 5,612.00 | 5,612.00 | 293,220 |
| 04 Mar 2024 | 5,620.00 | 5,652.00 | 5,550.00 | 5,584.00 | 5,584.00 | 220,161 |
| 01 Mar 2024 | 5,682.00 | 5,682.00 | 5,588.00 | 5,642.00 | 5,642.00 | 189,146 |
| 29 Feb 2024 | 5,660.00 | 5,680.00 | 5,610.00 | 5,616.00 | 5,616.00 | 431,967 |
| 28 Feb 2024 | 5,694.00 | 5,700.01 | 5,634.00 | 5,640.00 | 5,640.00 | 187,277 |
| 27 Feb 2024 | 5,726.00 | 5,762.00 | 5,684.59 | 5,688.00 | 5,688.00 | 156,469 |
| 26 Feb 2024 | 5,800.00 | 5,802.00 | 5,714.00 | 5,734.00 | 5,734.00 | 168,090 |
| 23 Feb 2024 | 5,806.00 | 5,836.00 | 5,768.00 | 5,782.00 | 5,782.00 | 181,453 |
| 22 Feb 2024 | 5,822.00 | 5,842.00 | 5,784.00 | 5,794.00 | 5,794.00 | 201,771 |
| 21 Feb 2024 | 5,836.00 | 5,836.00 | 5,730.00 | 5,760.00 | 5,760.00 | 320,849 |
| 20 Feb 2024 | 5,760.00 | 5,838.00 | 5,760.00 | 5,826.00 | 5,826.00 | 181,696 |
| 19 Feb 2024 | 5,744.00 | 5,780.00 | 5,694.00 | 5,760.00 | 5,760.00 | 91,599 |
| 16 Feb 2024 | 5,682.00 | 5,748.00 | 5,678.00 | 5,748.00 | 5,748.00 | 172,005 |
| 15 Feb 2024 | 5,664.00 | 5,708.00 | 5,646.00 | 5,658.00 | 5,658.00 | 160,504 |
| 14 Feb 2024 | 5,548.00 | 5,656.00 | 5,504.66 | 5,620.00 | 5,620.00 | 162,266 |
| 13 Feb 2024 | 5,686.00 | 5,704.00 | 5,514.00 | 5,556.00 | 5,556.00 | 300,180 |
| 12 Feb 2024 | 5,812.00 | 5,818.00 | 5,698.00 | 5,716.00 | 5,716.00 | 205,707 |
| 09 Feb 2024 | 5,776.00 | 5,798.00 | 5,728.00 | 5,768.00 | 5,768.00 | 120,863 |
| 08 Feb 2024 | 5,768.00 | 5,832.00 | 5,762.00 | 5,776.00 | 5,776.00 | 193,757 |
| 07 Feb 2024 | 5,668.00 | 5,822.00 | 5,668.00 | 5,794.00 | 5,794.00 | 377,634 |
| 06 Feb 2024 | 5,752.00 | 5,770.00 | 5,704.00 | 5,760.00 | 5,760.00 | 296,821 |
| 05 Feb 2024 | 5,770.00 | 5,810.00 | 5,720.00 | 5,720.00 | 5,720.00 | 231,481 |
| 02 Feb 2024 | 5,832.00 | 5,850.00 | 5,761.33 | 5,766.00 | 5,766.00 | 271,388 |
| 01 Feb 2024 | 5,722.00 | 5,846.00 | 5,710.00 | 5,774.00 | 5,774.00 | 234,068 |
| 31 Jan 2024 | 5,768.00 | 5,792.00 | 5,730.00 | 5,756.00 | 5,756.00 | 629,443 |
| 30 Jan 2024 | 5,740.00 | 5,798.00 | 5,728.00 | 5,744.00 | 5,744.00 | 230,109 |
| 29 Jan 2024 | 5,752.00 | 5,752.00 | 5,700.00 | 5,716.00 | 5,716.00 | 130,630 |
| 26 Jan 2024 | 5,716.00 | 5,778.00 | 5,686.00 | 5,760.00 | 5,760.00 | 242,914 |
| 25 Jan 2024 | 5,682.00 | 5,744.00 | 5,660.00 | 5,710.00 | 5,710.00 | 175,855 |
| 24 Jan 2024 | 5,674.00 | 5,753.66 | 5,652.00 | 5,708.00 | 5,708.00 | 151,517 |
| 23 Jan 2024 | 5,778.00 | 5,786.00 | 5,678.00 | 5,678.00 | 5,678.00 | 259,366 |
| 22 Jan 2024 | 5,664.00 | 5,766.00 | 5,648.00 | 5,752.00 | 5,752.00 | 314,334 |
| 19 Jan 2024 | 5,656.00 | 5,722.00 | 5,608.00 | 5,612.00 | 5,612.00 | 199,519 |
| 18 Jan 2024 | 5,584.00 | 5,654.00 | 5,584.00 | 5,644.00 | 5,644.00 | 182,604 |
| 17 Jan 2024 | 5,540.00 | 5,600.00 | 5,509.28 | 5,600.00 | 5,600.00 | 388,565 |
| 16 Jan 2024 | 5,602.00 | 5,644.00 | 5,572.00 | 5,608.00 | 5,608.00 | 137,444 |
| 15 Jan 2024 | 5,655.11 | 5,673.26 | 5,620.00 | 5,640.00 | 5,640.00 | 112,926 |
| 12 Jan 2024 | 5,646.00 | 5,694.00 | 5,616.00 | 5,652.00 | 5,652.00 | 222,132 |
| 11 Jan 2024 | 5,690.00 | 5,712.00 | 5,592.00 | 5,600.00 | 5,600.00 | 227,847 |
| 10 Jan 2024 | 5,636.00 | 5,674.00 | 5,532.00 | 5,662.00 | 5,662.00 | 294,723 |
| 09 Jan 2024 | 5,712.00 | 5,746.00 | 5,696.00 | 5,700.00 | 5,700.00 | 352,824 |
| 08 Jan 2024 | 5,686.00 | 5,732.00 | 5,654.00 | 5,702.00 | 5,702.00 | 164,786 |
| 05 Jan 2024 | 5,686.00 | 5,708.00 | 5,620.00 | 5,704.00 | 5,704.00 | 159,080 |
| 04 Jan 2024 | 5,620.00 | 5,716.00 | 5,620.00 | 5,716.00 | 5,716.00 | 170,289 |
| 03 Jan 2024 | 5,690.00 | 5,706.00 | 5,596.00 | 5,636.00 | 5,636.00 | 209,779 |
| 02 Jan 2024 | 5,738.00 | 5,804.00 | 5,672.00 | 5,700.00 | 5,700.00 | 160,833 |
| 29 Dec 2023 | 5,788.00 | 5,839.08 | 5,772.00 | 5,778.00 | 5,778.00 | 60,130 |
| 28 Dec 2023 | 5,780.00 | 5,820.00 | 5,754.00 | 5,754.00 | 5,754.00 | 133,013 |
| 27 Dec 2023 | 5,752.00 | 5,784.00 | 5,732.00 | 5,760.00 | 5,760.00 | 99,255 |
| 22 Dec 2023 | 5,788.00 | 5,794.00 | 5,682.00 | 5,682.00 | 5,682.00 | 135,973 |
| 21 Dec 2023 | 5,766.00 | 5,816.00 | 5,712.00 | 5,766.00 | 5,766.00 | 99,278 |
| 20 Dec 2023 | 5,780.00 | 5,828.00 | 5,726.00 | 5,778.00 | 5,778.00 | 253,933 |
| 19 Dec 2023 | 5,666.00 | 5,738.00 | 5,660.00 | 5,690.00 | 5,690.00 | 198,938 |
| 18 Dec 2023 | 5,638.00 | 5,730.22 | 5,594.20 | 5,674.00 | 5,674.00 | 212,533 |
| 15 Dec 2023 | 5,746.00 | 5,772.00 | 5,649.71 | 5,680.00 | 5,680.00 | 473,085 |
| 14 Dec 2023 | 5,742.00 | 5,822.00 | 5,692.00 | 5,734.00 | 5,734.00 | 282,283 |
| 13 Dec 2023 | 5,662.00 | 5,714.00 | 5,610.00 | 5,654.00 | 5,654.00 | 295,706 |
| 12 Dec 2023 | 5,610.00 | 5,668.00 | 5,596.00 | 5,668.00 | 5,668.00 | 185,429 |
| 11 Dec 2023 | 5,540.00 | 5,594.00 | 5,524.00 | 5,588.00 | 5,588.00 | 245,285 |
| 08 Dec 2023 | 5,546.00 | 5,568.00 | 5,496.00 | 5,520.00 | 5,520.00 | 155,244 |
| 07 Dec 2023 | 5,522.00 | 5,552.00 | 5,476.00 | 5,536.00 | 5,536.00 | 210,444 |
| 06 Dec 2023 | 5,568.00 | 5,595.19 | 5,518.00 | 5,542.00 | 5,542.00 | 194,447 |
| 05 Dec 2023 | 5,478.00 | 5,542.08 | 5,468.00 | 5,538.00 | 5,538.00 | 178,423 |
| 04 Dec 2023 | 5,384.00 | 5,538.00 | 5,384.00 | 5,490.00 | 5,490.00 | 205,096 |
| 01 Dec 2023 | 5,386.00 | 5,514.00 | 5,358.00 | 5,486.00 | 5,486.00 | 194,270 |
| 30 Nov 2023 | 5,390.00 | 5,390.00 | 5,314.00 | 5,342.00 | 5,342.00 | 948,741 |
| 29 Nov 2023 | 5,396.00 | 5,448.00 | 5,328.00 | 5,362.00 | 5,362.00 | 326,551 |
| 28 Nov 2023 | 5,364.00 | 5,428.00 | 5,352.00 | 5,428.00 | 5,428.00 | 311,063 |
| 27 Nov 2023 | 5,304.00 | 5,386.00 | 5,304.00 | 5,384.00 | 5,384.00 | 430,102 |
| 24 Nov 2023 | 5,286.00 | 5,330.00 | 5,254.00 | 5,330.00 | 5,330.00 | 242,901 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.