Skip to main content
DCC plc (LON:DCC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
5,380.00
+145.00 (2.77%)
Apr 28, 2026, 4:50 PM GMT

DCC plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,250.005,380.005,240.005,380.005,380.002.77%329,393
Apr 27, 20265,200.005,270.005,198.805,235.005,235.000.58%161,456
Apr 24, 20265,145.005,235.005,130.005,205.005,205.000.48%132,306
Apr 23, 20265,175.005,215.005,115.005,180.005,180.00-0.19%156,563
Apr 22, 20265,250.005,280.005,145.005,190.005,190.00-1.70%187,531
Apr 21, 20265,260.005,315.005,235.005,280.005,280.000.57%208,857
Apr 20, 20265,285.005,300.005,235.005,250.005,250.00-0.76%190,847
Apr 17, 20265,245.005,315.005,195.005,290.005,290.001.44%254,836
Apr 16, 20265,110.005,215.005,105.005,215.005,215.002.25%241,009
Apr 15, 20265,150.005,160.005,065.005,100.005,100.00-0.58%175,236
Apr 14, 20265,105.005,175.005,105.005,130.005,130.000.59%162,282
Apr 13, 20265,145.005,145.735,040.005,100.005,100.00-0.78%191,662
Apr 10, 20265,070.005,165.005,060.005,140.005,140.001.38%187,864
Apr 9, 20265,080.005,185.005,040.005,070.005,070.001.81%247,302
Apr 8, 20264,916.005,031.654,864.004,980.004,980.004.53%438,735
Apr 7, 20264,756.004,848.004,742.004,764.004,764.00-0.42%189,847
Apr 2, 20264,738.004,800.004,694.004,784.004,784.000.42%208,957
Apr 1, 20264,680.004,772.004,670.004,764.004,764.002.81%276,465
Mar 31, 20264,638.004,674.004,602.004,634.004,634.000.35%292,430
Mar 30, 20264,568.004,618.004,566.004,618.004,618.000.79%271,779
Mar 27, 20264,672.004,676.004,582.004,582.004,582.00-1.34%170,351
Mar 26, 20264,614.004,668.004,614.004,644.004,644.000.39%220,235
Mar 25, 20264,584.004,694.004,584.004,626.004,626.000.87%224,421
Mar 24, 20264,542.004,602.004,534.004,586.004,586.001.37%194,099
Mar 23, 20264,478.004,586.004,384.004,524.004,524.000.31%391,529
Mar 20, 20264,570.004,588.004,445.654,510.004,510.00-1.05%797,649
Mar 19, 20264,610.004,610.004,538.004,558.004,558.00-1.98%269,599
Mar 18, 20264,644.004,682.004,588.004,650.004,650.001.22%243,848
Mar 17, 20264,616.004,646.004,574.004,594.004,594.00-0.65%334,008
Mar 16, 20264,758.004,760.004,624.004,624.004,624.00-1.87%311,243
Mar 13, 20264,722.004,746.004,680.004,712.004,712.00-1.17%174,935
Mar 12, 20264,702.004,794.004,670.004,768.004,768.000.76%201,547
Mar 11, 20264,788.004,790.004,702.004,732.004,732.00-1.13%859,996
Mar 10, 20264,720.004,820.004,720.004,786.004,786.002.05%1,012,471
Mar 9, 20264,686.004,714.004,626.804,690.004,690.00-1.35%295,934
Mar 6, 20264,812.004,856.004,704.004,754.004,754.00-1.45%804,189
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%1,015,467
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%494,384
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, 20265,200.005,220.005,135.005,200.005,200.00-0.57%355,983
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%263,104
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, 20264,680.005,135.004,656.005,010.005,010.007.97%700,110
Feb 3, 20264,632.004,664.004,618.004,640.004,640.00-0.22%188,985
Feb 2, 20264,630.004,668.004,592.004,650.004,650.000.30%225,385
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%167,778
Jan 26, 20264,658.004,658.004,530.004,554.004,554.00-0.74%697,460
Jan 23, 20264,566.004,606.004,538.004,588.004,588.000.39%333,800
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, 20264,386.004,400.004,316.004,376.004,376.00-0.95%613,180
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%565,393
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%511,299
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%423,065
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, 20264,584.004,598.004,403.904,424.004,424.00-2.64%827,343
Jan 2, 20264,622.004,654.004,536.004,544.004,544.00-1.86%426,985
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, 20254,726.004,747.724,678.004,690.004,690.00-0.42%220,388
Dec 24, 20254,698.004,736.004,692.004,710.004,710.00-0.55%140,664
Dec 23, 20254,692.004,736.474,557.584,736.004,736.000.59%2,248,617
Dec 22, 20254,950.004,996.004,640.004,708.004,708.00-5.39%816,420
Dec 19, 20254,970.005,170.004,970.004,976.004,976.001.22%24,323,470
Dec 18, 20254,932.004,932.004,812.004,916.004,916.00-0.16%373,391
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, 20255,100.005,120.005,050.005,115.005,115.000.69%298,277
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, 20255,015.005,035.005,000.005,030.005,030.000.50%275,340
Dec 9, 20255,000.005,030.005,000.005,005.005,005.000.10%211,358
Dec 8, 20255,045.005,061.915,000.005,000.005,000.00-0.50%253,024
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%154,376
Dec 3, 20255,020.005,035.004,994.004,994.004,994.00-0.32%110,123