Skip to main content
DCC plc (LON:DCC)
London flag London · Delayed Price · Currency is GBP · Price in GBp
5,025.00
+5.00 (0.10%)
At close: Dec 5, 2025

DCC plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20254,810.004,882.004,746.004,770.004,702.92-1.61%214,906
Oct 13, 20254,828.004,862.004,824.004,848.004,779.820.33%123,786
Oct 10, 20254,868.004,880.004,814.004,832.004,764.05-0.21%200,975
Oct 9, 20254,906.004,934.004,808.004,842.004,773.91-1.34%235,572
Oct 8, 20254,902.004,944.004,886.004,908.004,838.980.08%287,790
Oct 7, 20254,910.004,926.004,864.004,904.004,835.03-171,028
Oct 6, 20254,920.004,962.004,900.004,904.004,835.03-0.53%223,389
Oct 3, 20254,906.004,942.004,878.584,930.004,860.670.69%226,886
Oct 2, 20254,846.004,896.004,824.004,896.004,827.151.66%241,764
Oct 1, 20254,768.004,840.004,756.004,816.004,748.270.92%289,576
Sep 30, 20254,736.004,782.004,691.304,772.004,704.890.51%243,959
Sep 29, 20254,758.004,776.004,720.004,748.004,681.230.25%208,082
Sep 26, 20254,724.004,752.004,666.004,736.004,669.400.47%312,096
Sep 25, 20254,814.004,840.204,702.004,714.004,647.71-2.16%255,146
Sep 24, 20254,818.004,852.004,786.004,818.004,750.24-0.41%175,370
Sep 23, 20254,788.004,846.004,774.004,838.004,769.961.47%177,978
Sep 22, 20254,752.004,830.004,722.004,768.004,700.950.29%207,959
Sep 19, 20254,830.004,836.004,744.004,754.004,687.14-1.37%458,678
Sep 18, 20254,806.004,858.004,756.004,820.004,752.220.67%499,136
Sep 17, 20254,720.004,808.004,720.004,788.004,720.671.44%237,216
Sep 16, 20254,820.004,820.004,714.004,720.004,653.62-0.76%207,092
Sep 15, 20254,720.004,836.004,702.004,756.004,689.120.63%236,326
Sep 12, 20254,750.004,784.004,708.004,726.004,659.54-0.51%376,548
Sep 11, 20254,800.004,808.004,670.004,750.004,683.200.85%481,231
Sep 10, 20254,696.004,964.004,640.004,710.004,643.760.86%1,904,981
Sep 9, 20254,756.004,774.004,670.004,670.004,604.33-1.44%323,128
Sep 8, 20254,774.004,792.004,700.004,738.004,671.37-0.38%408,460
Sep 5, 20254,790.004,800.004,728.004,756.004,689.12-0.08%203,456
Sep 4, 20254,756.004,804.374,750.004,760.004,693.060.25%595,956
Sep 3, 20254,680.004,762.004,676.004,748.004,681.231.50%293,069
Sep 2, 20254,778.004,778.004,648.004,678.004,612.21-1.89%491,564
Sep 1, 20254,716.004,768.004,709.154,768.004,700.951.36%336,341
Aug 29, 20254,690.004,736.004,650.004,704.004,637.850.17%288,989
Aug 28, 20254,644.004,726.004,638.004,696.004,629.961.21%521,517
Aug 27, 20254,698.004,698.004,614.004,640.004,574.75-0.68%251,928
Aug 26, 20254,798.004,822.004,672.004,672.004,606.30-3.47%572,956
Aug 22, 20254,780.004,840.004,770.004,840.004,771.931.17%162,221
Aug 21, 20254,830.004,832.004,780.004,784.004,716.72-0.79%143,474
Aug 20, 20254,754.004,828.004,722.004,822.004,754.190.88%217,023
Aug 19, 20254,718.004,794.004,708.004,780.004,712.781.70%322,289
Aug 18, 20254,710.004,762.004,688.004,700.004,633.90-0.51%244,302
Aug 15, 20254,798.004,844.004,724.004,724.004,657.570.17%479,729
Aug 14, 20254,708.004,724.004,652.004,716.004,649.680.38%269,858
Aug 13, 20254,714.004,720.004,692.004,698.004,631.93-294,465
Aug 12, 20254,704.004,740.004,680.004,698.004,631.930.04%254,556
Aug 11, 20254,768.004,768.004,696.004,696.004,629.96-0.63%265,276
Aug 8, 20254,760.004,760.004,704.004,726.004,659.540.34%175,877
Aug 7, 20254,638.004,736.004,638.004,710.004,643.761.12%164,048
Aug 6, 20254,692.004,696.004,652.004,658.004,592.49-0.09%149,860
Aug 5, 20254,676.004,702.004,654.004,662.004,596.44-153,600
Aug 4, 20254,650.004,698.004,650.004,662.004,596.440.09%143,250
Aug 1, 20254,724.004,750.004,658.004,658.004,592.49-2.14%231,737
Jul 31, 20254,780.004,808.004,760.004,760.004,693.06-0.13%275,035
Jul 30, 20254,788.004,798.004,756.004,766.004,698.98-0.29%167,686
Jul 29, 20254,710.004,820.004,710.004,780.004,712.780.80%293,023
Jul 28, 20254,820.004,842.004,742.004,742.004,675.31-0.84%170,341
Jul 25, 20254,880.004,880.004,746.004,782.004,714.75-0.75%138,136
Jul 24, 20254,818.004,876.004,799.004,818.004,750.24-0.08%248,429
Jul 23, 20254,842.004,880.004,810.004,822.004,754.190.54%190,502
Jul 22, 20254,830.004,846.004,778.004,796.004,728.55-0.91%201,418
Jul 21, 20254,768.004,850.004,768.004,840.004,771.931.13%177,881
Jul 18, 20254,744.004,808.004,718.004,786.004,718.691.74%132,029