Skip to main content
DCC plc (LON:DCC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,754.00
-70.00 (-1.45%)
At close: Mar 6, 2026

DCC plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,812.004,856.004,704.004,754.004,754.00-1.45%357,399
Mar 5, 20264,792.004,914.004,776.004,824.004,824.000.17%791,412
Mar 4, 20264,884.004,896.004,754.004,816.004,816.00-0.50%510,626
Mar 3, 20265,140.005,140.004,840.004,840.004,840.00-6.29%982,890
Mar 2, 20265,200.005,250.005,100.005,165.005,165.00-0.39%341,263
Feb 27, 20265,215.005,230.005,155.005,185.005,185.00-0.19%6,852,995
Feb 26, 20265,100.005,235.005,075.005,195.005,195.000.87%889,893
Feb 25, 20265,185.005,225.005,120.005,150.005,150.00-0.68%874,452
Feb 24, 20265,120.005,250.915,085.005,185.005,185.001.67%699,504
Feb 23, 20265,135.005,175.005,093.425,100.005,100.00-1.54%491,334
Feb 20, 20265,200.005,215.005,125.005,180.005,180.00-0.38%484,117
Feb 19, 20265,215.005,250.005,175.005,200.005,200.00-550,099
Feb 18, 20265,200.005,215.005,135.005,200.005,200.00-0.57%355,979
Feb 17, 20265,250.005,290.005,200.005,230.005,230.00-365,678
Feb 16, 20265,280.005,280.005,200.005,230.005,230.00-0.95%203,089
Feb 13, 20265,130.005,280.005,075.005,280.005,280.001.73%508,236
Feb 12, 20265,015.005,195.004,962.005,190.005,190.003.80%782,386
Feb 11, 20264,904.005,065.004,822.005,000.005,000.000.93%524,397
Feb 10, 20264,886.004,954.004,844.004,954.004,954.001.93%226,799
Feb 9, 20264,876.004,908.004,840.004,860.004,860.00-0.57%242,361
Feb 6, 20264,876.004,916.004,828.004,888.004,888.00-0.53%305,857
Feb 5, 20265,055.005,055.004,914.004,914.004,914.00-1.92%616,553
Feb 4, 20264,680.005,130.004,656.005,010.005,010.007.97%700,102
Feb 3, 20264,632.004,664.004,618.004,640.004,640.00-0.22%188,985
Feb 2, 20264,630.004,668.004,594.004,650.004,650.000.30%212,310
Jan 30, 20264,634.004,668.004,630.004,636.004,636.00-0.73%374,915
Jan 29, 20264,654.004,686.004,638.004,670.004,670.000.17%306,976
Jan 28, 20264,598.004,670.004,586.004,662.004,662.001.79%346,436
Jan 27, 20264,554.004,604.004,538.004,580.004,580.000.57%150,504
Jan 26, 20264,658.004,658.004,530.004,554.004,554.00-0.74%187,552
Jan 23, 20264,566.004,606.004,538.004,588.004,588.000.39%302,416
Jan 22, 20264,520.004,584.004,470.004,570.004,570.002.15%264,527
Jan 21, 20264,376.004,494.004,376.004,474.004,474.002.24%379,080
Jan 20, 20264,386.004,398.004,316.004,376.004,376.00-0.95%613,177
Jan 19, 20264,438.004,451.364,392.004,418.004,418.00-1.34%218,470
Jan 16, 20264,502.004,520.004,440.004,478.004,478.00-0.58%564,929
Jan 15, 20264,466.004,530.004,454.004,504.004,504.001.30%363,348
Jan 14, 20264,380.004,452.004,344.004,446.004,446.001.79%641,874
Jan 13, 20264,344.004,382.004,323.744,368.004,368.000.41%347,582
Jan 12, 20264,450.004,456.004,328.004,350.004,350.00-2.16%511,288
Jan 9, 20264,430.004,500.004,376.004,446.004,446.000.72%408,366
Jan 8, 20264,486.004,498.004,386.004,414.004,414.00-1.87%423,061
Jan 7, 20264,422.004,508.004,390.004,498.004,498.001.95%747,034
Jan 6, 20264,430.004,448.004,188.004,412.004,412.00-0.27%1,019,666
Jan 5, 20264,584.004,584.004,404.004,424.004,424.00-2.64%827,330
Jan 2, 20264,622.004,652.004,536.004,544.004,544.00-1.86%426,979
Dec 31, 20254,696.004,698.004,624.004,630.004,630.00-0.90%94,100
Dec 30, 20254,702.004,702.004,580.004,672.004,672.00-0.38%275,084
Dec 29, 20254,726.004,738.004,678.004,690.004,690.00-0.42%220,381
Dec 24, 20254,698.004,730.004,692.004,710.004,710.00-0.55%140,660
Dec 23, 20254,692.004,736.004,558.004,736.004,736.000.59%2,052,485
Dec 22, 20254,950.004,950.004,640.004,708.004,708.00-5.39%810,402
Dec 19, 20255,170.005,110.004,970.004,976.004,976.001.22%24,323,478
Dec 18, 20254,932.004,932.004,812.004,916.004,916.00-0.16%373,389
Dec 17, 20255,155.005,155.004,832.004,924.004,924.00-3.55%606,477
Dec 16, 20255,125.005,175.005,095.005,105.005,105.00-0.20%256,061
Dec 15, 20255,100.005,120.005,055.005,115.005,115.000.69%298,273
Dec 12, 20255,200.005,200.005,040.005,080.005,080.00-1.26%567,662
Dec 11, 20255,035.005,160.005,025.005,145.005,145.002.29%406,767
Dec 10, 20255,015.005,035.005,015.005,030.005,030.000.50%275,340
Dec 9, 20255,000.005,030.005,000.005,005.005,005.000.10%211,358
Dec 8, 20255,045.005,045.005,000.005,000.005,000.00-0.50%253,022
Dec 5, 20255,020.005,070.005,010.005,025.005,025.000.10%186,498
Dec 4, 20255,020.005,030.005,000.005,020.005,020.000.52%154,373
Dec 3, 20255,020.005,035.004,994.004,994.004,994.00-0.32%110,123
Dec 2, 20255,035.005,040.005,010.005,010.005,010.00-0.30%145,829
Dec 1, 20254,992.005,035.004,970.005,025.005,025.000.62%281,033
Nov 28, 20254,964.005,015.004,934.004,994.004,994.000.93%205,338
Nov 27, 20254,948.004,982.004,932.004,948.004,948.00-0.08%148,976
Nov 26, 20254,964.004,984.004,910.004,952.004,952.00-0.40%186,285
Nov 25, 20254,920.004,998.004,904.004,972.004,972.001.22%150,306
Nov 24, 20254,856.004,938.004,852.004,912.004,912.001.24%504,594
Nov 21, 20254,820.004,866.004,794.004,852.004,852.000.04%235,970
Nov 20, 20254,984.004,996.004,843.604,850.004,850.00-1.86%708,956
Nov 19, 20254,942.004,988.004,882.004,942.004,872.500.24%904,491
Nov 18, 20254,970.005,005.004,910.004,930.004,860.67-1.50%1,312,905
Nov 17, 20255,020.005,090.004,988.005,005.004,934.61-0.30%306,321
Nov 14, 20254,924.005,040.004,916.005,020.004,949.401.66%857,131
Nov 13, 20254,852.004,942.004,832.004,938.004,868.562.02%736,064
Nov 12, 20254,864.004,906.004,810.004,840.004,771.93-1.10%340,196
Nov 11, 20254,744.004,904.004,612.614,894.004,825.182.51%392,798
Nov 10, 20254,740.004,812.004,726.004,774.004,706.861.14%252,454
Nov 7, 20254,770.004,788.004,676.004,720.004,653.62-1.05%178,873
Nov 6, 20254,846.004,868.004,752.004,770.004,702.92-1.69%249,120
Nov 5, 20254,852.004,898.004,830.004,852.004,783.77-0.57%222,420
Nov 4, 20254,914.004,972.004,880.004,880.004,811.37-1.37%684,077
Nov 3, 20255,030.005,030.004,938.004,948.004,878.42-1.24%130,416
Oct 31, 20254,998.005,030.004,984.005,010.004,939.54-158,396
Oct 30, 20255,060.005,060.004,976.005,010.004,939.54-0.60%217,594
Oct 29, 20255,060.005,085.005,025.005,040.004,969.12-0.49%210,536
Oct 28, 20255,090.005,120.005,051.565,065.004,993.77-0.59%165,856
Oct 27, 20255,070.005,095.005,045.005,095.005,023.350.49%197,520
Oct 24, 20254,986.005,070.004,960.005,070.004,998.701.81%339,765
Oct 23, 20254,870.004,980.004,868.004,980.004,909.971.76%222,723
Oct 22, 20254,758.004,918.004,752.004,894.004,825.183.47%455,760
Oct 21, 20254,706.004,760.004,664.004,730.004,663.481.07%585,511
Oct 20, 20254,694.004,726.004,622.004,680.004,614.180.13%117,494
Oct 17, 20254,648.004,676.004,592.304,674.004,608.270.21%126,269
Oct 16, 20254,714.004,724.004,644.004,664.004,598.41-0.60%230,478
Oct 15, 20254,802.004,818.004,684.004,692.004,626.02-1.64%255,338