DCC plc (DCC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:45PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | 5,032.00 | 5,086.00 | 5,018.00 | 5,080.00 | 5,080.00 | 246,597 |
| 24 Jun 2022 | 4,936.00 | 5,016.00 | 4,881.00 | 5,002.00 | 5,002.00 | 289,918 |
| 23 Jun 2022 | 5,000.00 | 5,030.00 | 4,889.00 | 4,889.00 | 4,889.00 | 178,297 |
| 22 Jun 2022 | 5,082.00 | 5,100.00 | 4,978.00 | 5,024.00 | 5,024.00 | 316,320 |
| 21 Jun 2022 | 5,120.00 | 5,170.00 | 5,100.00 | 5,134.00 | 5,134.00 | 250,326 |
| 20 Jun 2022 | 5,122.00 | 5,136.00 | 5,052.00 | 5,084.00 | 5,084.00 | 338,209 |
| 17 Jun 2022 | 5,030.00 | 5,168.00 | 4,998.00 | 5,120.00 | 5,120.00 | 576,535 |
| 16 Jun 2022 | 5,234.00 | 5,254.00 | 5,058.00 | 5,064.00 | 5,064.00 | 248,541 |
| 15 Jun 2022 | 5,228.00 | 5,300.00 | 5,196.00 | 5,268.00 | 5,268.00 | 305,409 |
| 14 Jun 2022 | 5,336.00 | 5,354.00 | 5,186.00 | 5,202.00 | 5,202.00 | 469,710 |
| 13 Jun 2022 | 5,380.00 | 5,398.00 | 5,272.00 | 5,308.00 | 5,308.00 | 313,642 |
| 10 Jun 2022 | 5,526.00 | 5,542.00 | 5,394.00 | 5,434.00 | 5,434.00 | 206,173 |
| 09 Jun 2022 | 5,618.00 | 5,628.00 | 5,564.00 | 5,568.00 | 5,568.00 | 301,979 |
| 08 Jun 2022 | 5,622.00 | 5,670.00 | 5,614.00 | 5,640.00 | 5,640.00 | 200,906 |
| 07 Jun 2022 | 5,660.00 | 5,682.00 | 5,606.98 | 5,620.00 | 5,620.00 | 268,622 |
| 06 Jun 2022 | 5,668.00 | 5,752.00 | 5,636.00 | 5,656.00 | 5,656.00 | 164,055 |
| 01 Jun 2022 | 5,624.00 | 5,630.00 | 5,558.00 | 5,604.00 | 5,604.00 | 507,897 |
| 31 May 2022 | 5,598.00 | 5,616.00 | 5,572.00 | 5,610.00 | 5,610.00 | 872,651 |
| 30 May 2022 | 5,480.00 | 5,610.00 | 5,444.91 | 5,610.00 | 5,610.00 | 702,308 |
| 27 May 2022 | 5,608.00 | 5,646.00 | 5,556.00 | 5,616.00 | 5,616.00 | 183,741 |
| 26 May 2022 | 5,598.00 | 5,628.00 | 5,532.00 | 5,606.00 | 5,606.00 | 252,248 |
| 26 May 2022 | 119.93 Dividend | |||||
| 25 May 2022 | 5,702.00 | 5,750.00 | 5,658.00 | 5,710.00 | 5,590.07 | 261,875 |
| 24 May 2022 | 5,768.00 | 5,770.00 | 5,666.00 | 5,676.00 | 5,556.78 | 193,634 |
| 23 May 2022 | 5,844.00 | 5,898.00 | 5,780.00 | 5,816.00 | 5,693.84 | 287,005 |
| 20 May 2022 | 5,676.00 | 5,826.00 | 5,676.00 | 5,800.00 | 5,678.18 | 269,884 |
| 19 May 2022 | 5,980.00 | 6,028.00 | 5,652.00 | 5,666.00 | 5,546.99 | 545,401 |
| 18 May 2022 | 6,122.00 | 6,228.00 | 6,050.00 | 6,050.00 | 5,922.93 | 445,837 |
| 17 May 2022 | 6,300.00 | 6,508.00 | 6,040.00 | 6,144.00 | 6,014.95 | 457,291 |
| 16 May 2022 | 6,204.00 | 6,268.00 | 6,168.00 | 6,268.00 | 6,136.35 | 228,932 |
| 13 May 2022 | 6,118.00 | 6,226.00 | 6,104.00 | 6,216.00 | 6,085.44 | 321,355 |
| 12 May 2022 | 6,022.00 | 6,114.00 | 5,988.00 | 6,060.00 | 5,932.72 | 314,711 |
| 11 May 2022 | 6,096.00 | 6,114.00 | 6,018.00 | 6,102.00 | 5,973.84 | 326,609 |
| 10 May 2022 | 6,098.00 | 6,162.00 | 6,060.00 | 6,070.00 | 5,942.51 | 266,602 |
| 09 May 2022 | 6,144.00 | 6,174.00 | 6,046.00 | 6,046.00 | 5,919.01 | 203,409 |
| 06 May 2022 | 6,238.00 | 6,258.00 | 6,162.00 | 6,192.00 | 6,061.95 | 517,950 |
| 05 May 2022 | 6,320.00 | 6,348.00 | 6,248.00 | 6,256.00 | 6,124.60 | 289,477 |
| 04 May 2022 | 6,172.00 | 6,290.00 | 6,146.00 | 6,246.00 | 6,114.81 | 1,437,688 |
| 03 May 2022 | 6,024.00 | 6,168.00 | 6,022.00 | 6,168.00 | 6,038.45 | 310,276 |
| 29 Apr 2022 | 6,060.00 | 6,104.00 | 6,044.00 | 6,078.00 | 5,950.34 | 328,344 |
| 28 Apr 2022 | 5,936.00 | 6,018.00 | 5,928.00 | 6,016.00 | 5,889.64 | 167,028 |
| 27 Apr 2022 | 5,920.00 | 5,990.00 | 5,890.00 | 5,922.00 | 5,797.62 | 860,778 |
| 26 Apr 2022 | 5,988.00 | 5,988.00 | 5,894.00 | 5,896.00 | 5,772.16 | 265,395 |
| 25 Apr 2022 | 5,862.00 | 5,978.00 | 5,862.00 | 5,930.00 | 5,805.45 | 269,641 |
| 22 Apr 2022 | 6,064.00 | 6,064.00 | 5,944.00 | 5,986.00 | 5,860.27 | 337,477 |
| 21 Apr 2022 | 5,898.00 | 6,002.00 | 5,874.00 | 6,000.00 | 5,873.98 | 201,389 |
| 20 Apr 2022 | 5,930.00 | 5,930.00 | 5,854.00 | 5,880.00 | 5,756.50 | 154,168 |
| 19 Apr 2022 | 5,844.00 | 5,918.00 | 5,818.00 | 5,900.00 | 5,776.08 | 198,398 |
| 14 Apr 2022 | 5,892.00 | 5,918.00 | 5,850.00 | 5,856.00 | 5,733.00 | 283,076 |
| 13 Apr 2022 | 5,766.00 | 5,862.00 | 5,748.00 | 5,862.00 | 5,738.88 | 539,046 |
| 12 Apr 2022 | 5,720.00 | 5,786.00 | 5,696.00 | 5,786.00 | 5,664.47 | 211,266 |
| 11 Apr 2022 | 5,746.00 | 5,786.00 | 5,712.00 | 5,762.00 | 5,640.98 | 132,980 |
| 08 Apr 2022 | 5,750.00 | 5,760.00 | 5,688.00 | 5,744.00 | 5,623.36 | 161,492 |
| 07 Apr 2022 | 5,718.00 | 5,766.00 | 5,668.00 | 5,710.00 | 5,590.07 | 315,802 |
| 06 Apr 2022 | 5,810.00 | 5,856.00 | 5,656.00 | 5,734.00 | 5,613.57 | 319,427 |
| 05 Apr 2022 | 5,854.00 | 5,892.00 | 5,770.00 | 5,816.00 | 5,693.84 | 465,828 |
| 04 Apr 2022 | 5,946.00 | 5,990.00 | 5,892.00 | 5,892.00 | 5,768.25 | 146,997 |
| 01 Apr 2022 | 6,040.00 | 6,040.00 | 5,932.00 | 5,942.00 | 5,817.20 | 232,369 |
| 31 Mar 2022 | 5,968.00 | 6,030.00 | 5,918.00 | 5,926.00 | 5,801.53 | 284,082 |
| 30 Mar 2022 | 5,914.00 | 5,956.00 | 5,856.00 | 5,944.00 | 5,819.16 | 288,534 |
| 29 Mar 2022 | 5,868.00 | 5,990.00 | 5,868.00 | 5,924.00 | 5,799.58 | 204,939 |
| 28 Mar 2022 | 5,864.00 | 5,896.00 | 5,812.00 | 5,820.00 | 5,697.76 | 106,612 |
| 25 Mar 2022 | 5,774.00 | 5,834.00 | 5,756.00 | 5,816.00 | 5,693.84 | 134,864 |
| 24 Mar 2022 | 5,828.00 | 5,880.00 | 5,784.00 | 5,784.00 | 5,662.52 | 310,613 |
| 23 Mar 2022 | 5,874.00 | 5,910.00 | 5,794.00 | 5,794.00 | 5,672.31 | 266,238 |
| 22 Mar 2022 | 5,952.00 | 5,964.00 | 5,824.00 | 5,864.00 | 5,740.84 | 126,606 |
| 21 Mar 2022 | 5,886.00 | 5,966.00 | 5,862.00 | 5,950.00 | 5,825.03 | 121,008 |
| 18 Mar 2022 | 5,874.00 | 5,874.00 | 5,746.00 | 5,852.00 | 5,729.09 | 362,523 |
| 17 Mar 2022 | 5,770.00 | 5,880.00 | 5,760.00 | 5,880.00 | 5,756.50 | 146,963 |
| 16 Mar 2022 | 5,752.00 | 5,778.00 | 5,690.00 | 5,756.00 | 5,635.10 | 217,369 |
| 15 Mar 2022 | 5,736.00 | 5,762.00 | 5,656.00 | 5,660.00 | 5,541.12 | 265,728 |
| 14 Mar 2022 | 5,764.00 | 5,816.00 | 5,710.00 | 5,752.00 | 5,631.19 | 172,618 |
| 11 Mar 2022 | 5,646.00 | 5,784.00 | 5,646.00 | 5,708.00 | 5,588.11 | 176,292 |
| 10 Mar 2022 | 5,712.00 | 5,756.00 | 5,598.00 | 5,606.00 | 5,488.25 | 220,375 |
| 09 Mar 2022 | 5,660.00 | 5,710.00 | 5,580.00 | 5,690.00 | 5,570.49 | 253,245 |
| 08 Mar 2022 | 5,412.00 | 5,636.00 | 5,388.00 | 5,568.00 | 5,451.05 | 460,532 |
| 07 Mar 2022 | 5,266.00 | 5,514.00 | 5,050.00 | 5,500.00 | 5,384.48 | 743,164 |
| 04 Mar 2022 | 5,700.00 | 5,738.00 | 5,500.00 | 5,530.00 | 5,413.85 | 206,848 |
| 03 Mar 2022 | 5,820.00 | 5,870.00 | 5,732.00 | 5,732.00 | 5,611.61 | 300,806 |
| 02 Mar 2022 | 5,732.00 | 5,838.00 | 5,704.00 | 5,804.00 | 5,682.10 | 264,883 |
| 01 Mar 2022 | 5,854.00 | 5,862.00 | 5,696.00 | 5,720.00 | 5,599.86 | 266,326 |
| 28 Feb 2022 | 5,746.00 | 5,860.00 | 5,700.00 | 5,860.00 | 5,736.92 | 600,574 |
| 25 Feb 2022 | 5,738.00 | 5,828.00 | 5,694.00 | 5,828.00 | 5,705.59 | 345,705 |
| 24 Feb 2022 | 5,794.00 | 5,852.00 | 5,692.00 | 5,692.00 | 5,572.45 | 711,476 |
| 23 Feb 2022 | 5,986.00 | 6,038.00 | 5,920.00 | 5,952.00 | 5,826.99 | 332,661 |
| 22 Feb 2022 | 5,966.00 | 6,034.00 | 5,888.00 | 5,998.00 | 5,872.02 | 347,537 |
| 21 Feb 2022 | 6,196.00 | 6,208.00 | 6,052.00 | 6,060.00 | 5,932.72 | 199,667 |
| 18 Feb 2022 | 6,220.00 | 6,242.00 | 6,174.00 | 6,184.00 | 6,054.11 | 290,483 |
| 17 Feb 2022 | 6,260.00 | 6,284.00 | 6,168.00 | 6,200.00 | 6,069.78 | 185,222 |
| 16 Feb 2022 | 6,330.00 | 6,358.00 | 6,250.00 | 6,284.00 | 6,152.01 | 217,846 |
| 15 Feb 2022 | 6,360.00 | 6,414.00 | 6,276.00 | 6,314.00 | 6,181.38 | 249,513 |
| 14 Feb 2022 | 6,350.00 | 6,388.00 | 6,286.00 | 6,358.00 | 6,224.46 | 252,398 |
| 11 Feb 2022 | 6,440.00 | 6,452.00 | 6,382.00 | 6,416.00 | 6,281.24 | 132,527 |
| 10 Feb 2022 | 6,426.00 | 6,492.00 | 6,392.00 | 6,486.00 | 6,349.77 | 242,566 |
| 09 Feb 2022 | 6,344.00 | 6,476.00 | 6,322.00 | 6,398.00 | 6,263.62 | 319,858 |
| 08 Feb 2022 | 6,436.00 | 6,436.00 | 6,216.00 | 6,294.00 | 6,161.80 | 453,529 |
| 07 Feb 2022 | 6,368.00 | 6,464.00 | 6,366.00 | 6,460.00 | 6,324.32 | 329,727 |
| 04 Feb 2022 | 6,292.00 | 6,360.00 | 6,286.00 | 6,334.00 | 6,200.96 | 604,960 |
| 03 Feb 2022 | 6,244.00 | 6,304.00 | 6,216.00 | 6,260.00 | 6,128.52 | 217,071 |
| 02 Feb 2022 | 6,246.00 | 6,318.00 | 6,230.00 | 6,240.00 | 6,108.94 | 200,239 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
