DCC plc (DCC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:40PM BST. Market open.
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 08, 2024 | 5,665.00 | 5,735.00 | 5,665.00 | 5,716.57 | 5,716.57 | 17,698 |
| Jul 05, 2024 | 5,690.00 | 5,750.00 | 5,665.00 | 5,700.00 | 5,700.00 | 140,240 |
| Jul 04, 2024 | 5,625.00 | 5,680.00 | 5,625.00 | 5,650.00 | 5,650.00 | 97,993 |
| Jul 03, 2024 | 5,585.00 | 5,747.25 | 5,555.00 | 5,620.00 | 5,620.00 | 217,661 |
| Jul 02, 2024 | 5,540.00 | 5,575.00 | 5,497.21 | 5,565.00 | 5,565.00 | 145,291 |
| Jul 01, 2024 | 5,600.00 | 5,642.13 | 5,575.00 | 5,575.00 | 5,575.00 | 110,688 |
| Jun 28, 2024 | 5,615.00 | 5,620.00 | 5,517.25 | 5,540.00 | 5,540.00 | 138,911 |
| Jun 27, 2024 | 5,575.00 | 5,625.00 | 5,530.00 | 5,585.00 | 5,585.00 | 132,642 |
| Jun 26, 2024 | 5,570.00 | 5,590.00 | 5,510.00 | 5,555.00 | 5,555.00 | 191,869 |
| Jun 25, 2024 | 5,630.00 | 5,640.00 | 5,525.00 | 5,535.00 | 5,535.00 | 126,736 |
| Jun 24, 2024 | 5,575.00 | 5,655.00 | 5,535.00 | 5,640.00 | 5,640.00 | 134,223 |
| Jun 21, 2024 | 5,670.00 | 5,695.00 | 5,560.00 | 5,595.00 | 5,595.00 | 342,713 |
| Jun 20, 2024 | 5,640.00 | 5,695.00 | 5,620.00 | 5,695.00 | 5,695.00 | 135,326 |
| Jun 19, 2024 | 5,650.00 | 5,650.00 | 5,605.00 | 5,645.00 | 5,645.00 | 76,175 |
| Jun 18, 2024 | 5,545.00 | 5,655.00 | 5,535.00 | 5,650.00 | 5,650.00 | 496,745 |
| Jun 17, 2024 | 5,575.00 | 5,590.00 | 5,510.00 | 5,520.00 | 5,520.00 | 77,870 |
| Jun 14, 2024 | 5,710.00 | 5,710.00 | 5,535.00 | 5,550.00 | 5,550.00 | 103,739 |
| Jun 13, 2024 | 5,670.00 | 5,670.00 | 5,585.00 | 5,630.00 | 5,630.00 | 180,142 |
| Jun 12, 2024 | 5,615.00 | 5,824.68 | 5,565.00 | 5,680.00 | 5,680.00 | 210,476 |
| Jun 11, 2024 | 5,650.00 | 5,685.00 | 5,555.00 | 5,600.00 | 5,600.00 | 156,776 |
| Jun 10, 2024 | 5,585.00 | 5,670.00 | 5,570.00 | 5,620.00 | 5,620.00 | 109,531 |
| Jun 07, 2024 | 5,720.00 | 5,720.00 | 5,630.00 | 5,635.00 | 5,635.00 | 119,689 |
| Jun 06, 2024 | 5,785.00 | 5,785.00 | 5,720.00 | 5,720.00 | 5,720.00 | 194,635 |
| Jun 05, 2024 | 5,790.00 | 5,820.00 | 5,715.00 | 5,715.00 | 5,715.00 | 204,712 |
| Jun 04, 2024 | 5,705.00 | 5,810.00 | 5,705.00 | 5,770.00 | 5,770.00 | 391,018 |
| Jun 03, 2024 | 5,780.00 | 5,795.00 | 5,710.00 | 5,715.00 | 5,715.00 | 179,387 |
| May 31, 2024 | 5,720.00 | 5,725.00 | 5,665.00 | 5,690.00 | 5,690.00 | 745,926 |
| May 30, 2024 | 5,645.00 | 5,740.00 | 5,645.00 | 5,710.00 | 5,710.00 | 163,041 |
| May 29, 2024 | 5,670.00 | 5,705.00 | 5,655.00 | 5,670.00 | 5,670.00 | 284,090 |
| May 28, 2024 | 5,730.00 | 5,735.00 | 5,647.61 | 5,675.00 | 5,675.00 | 163,699 |
| May 24, 2024 | 5,615.00 | 5,715.00 | 5,605.00 | 5,710.00 | 5,710.00 | 121,959 |
| May 23, 2024 | 5,640.00 | 5,675.00 | 5,595.00 | 5,670.00 | 5,670.00 | 226,414 |
| May 23, 2024 | 133.53 Dividend | |||||
| May 22, 2024 | 5,815.00 | 5,830.00 | 5,730.00 | 5,740.00 | 5,606.47 | 188,751 |
| May 21, 2024 | 5,840.00 | 5,905.00 | 5,795.00 | 5,835.00 | 5,699.26 | 129,227 |
| May 20, 2024 | 5,920.00 | 5,945.00 | 5,865.00 | 5,865.00 | 5,728.56 | 252,529 |
| May 17, 2024 | 6,005.00 | 6,030.00 | 5,855.00 | 5,925.00 | 5,787.17 | 247,968 |
| May 16, 2024 | 5,980.00 | 6,075.00 | 5,955.00 | 6,035.00 | 5,894.61 | 204,125 |
| May 15, 2024 | 5,790.00 | 5,980.00 | 5,735.00 | 5,980.00 | 5,840.89 | 238,552 |
| May 14, 2024 | 5,900.00 | 5,900.00 | 5,590.00 | 5,770.00 | 5,635.77 | 264,669 |
| May 13, 2024 | 5,850.00 | 5,905.00 | 5,820.00 | 5,905.00 | 5,767.63 | 164,744 |
| May 10, 2024 | 5,805.00 | 5,860.00 | 5,785.00 | 5,850.00 | 5,713.91 | 105,913 |
| May 09, 2024 | 5,790.00 | 5,820.00 | 5,745.00 | 5,785.00 | 5,650.42 | 672,662 |
| May 08, 2024 | 5,760.00 | 5,795.00 | 5,720.00 | 5,775.00 | 5,640.66 | 128,056 |
| May 07, 2024 | 5,575.00 | 5,775.00 | 5,535.00 | 5,745.00 | 5,611.35 | 298,478 |
| May 03, 2024 | 5,505.00 | 5,565.00 | 5,485.00 | 5,495.00 | 5,367.17 | 192,263 |
| May 02, 2024 | 5,545.00 | 5,555.00 | 5,445.00 | 5,465.00 | 5,337.87 | 218,368 |
| May 01, 2024 | 5,525.00 | 5,555.00 | 5,480.00 | 5,555.00 | 5,425.77 | 189,617 |
| Apr 30, 2024 | 5,500.00 | 5,535.00 | 5,440.00 | 5,485.00 | 5,357.40 | 196,940 |
| Apr 29, 2024 | 5,505.00 | 5,540.00 | 5,490.00 | 5,505.00 | 5,376.94 | 248,046 |
| Apr 26, 2024 | 5,465.00 | 5,500.00 | 5,445.00 | 5,475.00 | 5,347.63 | 159,989 |
| Apr 25, 2024 | 5,430.00 | 5,480.00 | 5,395.00 | 5,450.00 | 5,323.22 | 165,015 |
| Apr 24, 2024 | 5,525.00 | 5,560.00 | 5,460.00 | 5,465.00 | 5,337.87 | 142,155 |
| Apr 23, 2024 | 5,545.00 | 5,585.00 | 5,470.00 | 5,525.00 | 5,396.47 | 297,420 |
| Apr 22, 2024 | 5,530.00 | 5,545.00 | 5,470.00 | 5,515.00 | 5,386.70 | 173,293 |
| Apr 19, 2024 | 5,410.00 | 5,455.00 | 5,365.00 | 5,455.00 | 5,328.10 | 145,654 |
| Apr 18, 2024 | 5,465.00 | 5,470.00 | 5,385.00 | 5,445.00 | 5,318.33 | 86,766 |
| Apr 17, 2024 | 5,410.00 | 5,460.49 | 5,410.00 | 5,420.00 | 5,293.91 | 177,446 |
| Apr 16, 2024 | 5,505.00 | 5,555.00 | 5,400.00 | 5,435.00 | 5,308.57 | 201,543 |
| Apr 15, 2024 | 5,615.00 | 5,680.00 | 5,570.00 | 5,585.00 | 5,455.08 | 273,191 |
| Apr 12, 2024 | 5,555.00 | 5,600.00 | 5,545.00 | 5,570.00 | 5,440.42 | 238,130 |
| Apr 11, 2024 | 5,510.00 | 5,565.00 | 5,465.00 | 5,520.00 | 5,391.59 | 247,046 |
| Apr 10, 2024 | 5,535.00 | 5,537.50 | 5,475.00 | 5,510.00 | 5,381.82 | 515,092 |
| Apr 09, 2024 | 5,460.00 | 5,505.00 | 5,420.00 | 5,500.00 | 5,372.05 | 251,991 |
| Apr 08, 2024 | 5,485.00 | 5,500.00 | 5,445.00 | 5,480.00 | 5,352.52 | 349,821 |
| Apr 05, 2024 | 5,570.00 | 5,575.00 | 5,455.00 | 5,465.00 | 5,337.87 | 372,025 |
| Apr 04, 2024 | 5,725.00 | 5,735.00 | 5,650.00 | 5,650.00 | 5,518.56 | 272,923 |
| Apr 03, 2024 | 5,740.00 | 5,755.00 | 5,680.00 | 5,720.00 | 5,586.94 | 266,392 |
| Apr 02, 2024 | 5,795.00 | 5,855.00 | 5,745.00 | 5,750.00 | 5,616.24 | 179,374 |
| Mar 28, 2024 | 5,804.00 | 5,810.00 | 5,747.42 | 5,760.00 | 5,626.00 | 201,283 |
| Mar 27, 2024 | 5,754.00 | 5,818.00 | 5,746.00 | 5,768.00 | 5,633.82 | 139,093 |
| Mar 26, 2024 | 5,648.00 | 5,758.00 | 5,648.00 | 5,758.00 | 5,624.05 | 181,227 |
| Mar 25, 2024 | 5,780.00 | 5,780.00 | 5,660.00 | 5,680.00 | 5,547.87 | 188,956 |
| Mar 22, 2024 | 5,762.00 | 5,762.00 | 5,654.00 | 5,684.00 | 5,551.77 | 170,089 |
| Mar 21, 2024 | 5,738.00 | 5,766.00 | 5,590.00 | 5,744.00 | 5,610.38 | 273,621 |
| Mar 20, 2024 | 5,666.00 | 5,706.00 | 5,640.00 | 5,666.00 | 5,534.19 | 275,033 |
| Mar 19, 2024 | 5,718.00 | 5,718.00 | 5,638.00 | 5,648.00 | 5,516.61 | 353,490 |
| Mar 18, 2024 | 5,732.00 | 5,768.00 | 5,708.00 | 5,732.00 | 5,598.66 | 151,119 |
| Mar 15, 2024 | 5,722.00 | 5,772.00 | 5,704.00 | 5,730.00 | 5,596.70 | 512,385 |
| Mar 14, 2024 | 5,702.00 | 5,738.00 | 5,678.00 | 5,718.00 | 5,584.98 | 218,833 |
| Mar 13, 2024 | 5,744.00 | 5,756.00 | 5,690.00 | 5,690.00 | 5,557.63 | 196,528 |
| Mar 12, 2024 | 5,704.00 | 5,742.00 | 5,676.00 | 5,728.00 | 5,594.75 | 217,796 |
| Mar 11, 2024 | 5,652.00 | 5,686.00 | 5,622.00 | 5,676.00 | 5,543.96 | 110,366 |
| Mar 08, 2024 | 5,678.00 | 5,692.00 | 5,612.00 | 5,666.00 | 5,534.19 | 171,487 |
| Mar 07, 2024 | 5,640.00 | 5,726.00 | 5,626.00 | 5,666.00 | 5,534.19 | 299,438 |
| Mar 06, 2024 | 5,620.00 | 5,634.00 | 5,556.00 | 5,620.00 | 5,489.26 | 529,187 |
| Mar 05, 2024 | 5,556.00 | 5,614.00 | 5,546.00 | 5,612.00 | 5,481.45 | 293,220 |
| Mar 04, 2024 | 5,620.00 | 5,652.00 | 5,550.00 | 5,584.00 | 5,454.10 | 220,161 |
| Mar 01, 2024 | 5,682.00 | 5,682.00 | 5,588.00 | 5,642.00 | 5,510.75 | 189,146 |
| Feb 29, 2024 | 5,660.00 | 5,680.00 | 5,610.00 | 5,616.00 | 5,485.35 | 431,967 |
| Feb 28, 2024 | 5,694.00 | 5,700.01 | 5,634.00 | 5,640.00 | 5,508.80 | 187,277 |
| Feb 27, 2024 | 5,726.00 | 5,762.00 | 5,684.59 | 5,688.00 | 5,555.68 | 156,469 |
| Feb 26, 2024 | 5,800.00 | 5,802.00 | 5,714.00 | 5,734.00 | 5,600.61 | 168,090 |
| Feb 23, 2024 | 5,806.00 | 5,836.00 | 5,768.00 | 5,782.00 | 5,647.49 | 181,453 |
| Feb 22, 2024 | 5,822.00 | 5,842.00 | 5,784.00 | 5,794.00 | 5,659.21 | 201,771 |
| Feb 21, 2024 | 5,836.00 | 5,836.00 | 5,730.00 | 5,760.00 | 5,626.00 | 320,849 |
| Feb 20, 2024 | 5,760.00 | 5,838.00 | 5,760.00 | 5,826.00 | 5,690.47 | 181,696 |
| Feb 19, 2024 | 5,744.00 | 5,780.00 | 5,694.00 | 5,760.00 | 5,626.00 | 91,599 |
| Feb 16, 2024 | 5,682.00 | 5,748.00 | 5,678.00 | 5,748.00 | 5,614.28 | 172,005 |
| Feb 15, 2024 | 5,664.00 | 5,708.00 | 5,646.00 | 5,658.00 | 5,526.38 | 160,504 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.