DCC plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,430.00 | 6,440.00 | 6,430.00 | 6,440.00 | 6,440.00 | 195,498 |
| 2026-10-15 | 6,430.00 | 6,440.00 | 6,430.00 | 6,430.00 | 6,430.00 | 206,524 |
| 2026-10-14 | 6,440.00 | 6,440.00 | 6,430.00 | 6,430.00 | 6,430.00 | 289,150 |
| 2026-10-13 | 6,435.00 | 6,445.00 | 6,435.00 | 6,435.00 | 6,435.00 | 194,630 |
| 2026-10-12 | 6,430.00 | 6,435.00 | 6,425.00 | 6,435.00 | 6,435.00 | 348,068 |
| 2026-10-09 | 6,440.00 | 6,445.00 | 6,425.00 | 6,425.00 | 6,425.00 | 954,922 |
| 2026-10-08 | 6,440.00 | 6,450.00 | 6,440.00 | 6,445.00 | 6,445.00 | 765,340 |
| 2026-10-07 | 6,445.00 | 6,445.00 | 6,435.00 | 6,440.00 | 6,440.00 | 1,352,334 |
| 2026-10-06 | 6,445.00 | 6,445.00 | 6,435.00 | 6,440.00 | 6,440.00 | 715,678 |
| 2026-10-05 | 6,445.00 | 6,445.00 | 6,435.00 | 6,440.00 | 6,440.00 | 139,072 |
| 2026-10-02 | 6,450.00 | 6,450.00 | 6,430.00 | 6,435.00 | 6,435.00 | 2,252,515 |
| 2026-10-01 | 6,435.00 | 6,450.00 | 6,430.00 | 6,430.00 | 6,430.00 | 375,634 |
| 2026-09-30 | 6,425.00 | 6,450.00 | 6,425.00 | 6,430.00 | 6,430.00 | 268,663 |
| 2026-09-29 | 6,435.00 | 6,445.00 | 6,430.00 | 6,435.00 | 6,435.00 | 195,766 |
| 2026-09-28 | 6,440.00 | 6,440.00 | 6,425.00 | 6,440.00 | 6,440.00 | 210,716 |
| 2026-09-25 | 6,345.00 | 6,440.00 | 6,344.92 | 6,435.00 | 6,435.00 | 136,633 |
| 2026-09-24 | 6,435.00 | 6,440.00 | 6,430.00 | 6,440.00 | 6,440.00 | 591,075 |
| 2026-09-23 | 6,435.00 | 6,440.00 | 6,425.00 | 6,430.00 | 6,430.00 | 584,700 |
| 2026-09-22 | 6,435.00 | 6,460.00 | 6,425.00 | 6,430.00 | 6,430.00 | 1,117,160 |
| 2026-09-21 | 6,425.00 | 6,450.00 | 6,425.00 | 6,435.00 | 6,435.00 | 738,412 |
| 2026-09-18 | 6,365.00 | 6,435.00 | 6,365.00 | 6,425.00 | 6,425.00 | 953,883 |
| 2026-09-17 | 6,345.00 | 6,390.00 | 6,340.00 | 6,390.00 | 6,390.00 | 208,647 |
| 2026-09-16 | 6,340.00 | 6,340.00 | 6,330.00 | 6,330.00 | 6,330.00 | 217,534 |
| 2026-09-15 | 6,335.00 | 6,345.00 | 6,330.00 | 6,335.00 | 6,335.00 | 196,712 |
| 2026-09-14 | 6,350.00 | 6,350.00 | 6,325.00 | 6,335.00 | 6,335.00 | 618,531 |
| 2026-09-11 | 6,325.00 | 6,340.00 | 6,325.00 | 6,330.00 | 6,330.00 | 1,139,191 |
| 2026-09-10 | 6,320.00 | 6,340.00 | 6,320.00 | 6,330.00 | 6,330.00 | 381,557 |
| 2026-09-09 | 6,340.00 | 6,350.00 | 6,315.00 | 6,320.00 | 6,320.00 | 1,288,850 |
| 2026-09-08 | 6,325.00 | 6,352.50 | 6,325.00 | 6,350.00 | 6,350.00 | 787,977 |
| 2026-09-07 | 6,350.00 | 6,350.00 | 6,325.00 | 6,325.00 | 6,325.00 | 490,351 |
| 2026-09-04 | 6,330.00 | 6,350.00 | 6,325.00 | 6,335.00 | 6,335.00 | 1,221,746 |
| 2026-09-03 | 6,340.00 | 6,340.00 | 6,315.00 | 6,335.00 | 6,335.00 | 590,025 |
| 2026-09-02 | 6,360.00 | 6,370.00 | 6,315.00 | 6,330.00 | 6,330.00 | 480,974 |
| 2026-09-01 | 6,370.00 | 6,385.00 | 6,365.00 | 6,365.00 | 6,365.00 | 299,446 |
| 2026-08-28 | 6,390.00 | 6,390.00 | 6,370.00 | 6,370.00 | 6,370.00 | 234,762 |
| 2026-08-27 | 6,370.00 | 6,390.00 | 6,360.00 | 6,390.00 | 6,390.00 | 235,326 |
| 2026-08-26 | 6,360.00 | 6,370.00 | 6,355.00 | 6,370.00 | 6,370.00 | 163,120 |
| 2026-08-25 | 6,365.00 | 6,365.00 | 6,345.00 | 6,360.00 | 6,360.00 | 345,287 |
| 2026-08-24 | 6,370.00 | 6,375.00 | 6,360.00 | 6,365.00 | 6,365.00 | 382,016 |
| 2026-08-21 | 6,365.00 | 6,380.00 | 6,365.00 | 6,370.00 | 6,370.00 | 172,359 |
| 2026-08-20 | 6,360.00 | 6,380.00 | 6,360.00 | 6,375.00 | 6,375.00 | 320,248 |
| 2026-08-19 | 6,355.00 | 6,370.00 | 6,350.00 | 6,365.00 | 6,365.00 | 558,932 |
| 2026-08-18 | 6,355.00 | 6,365.00 | 6,350.00 | 6,350.00 | 6,350.00 | 465,006 |
| 2026-08-17 | 6,365.00 | 6,375.00 | 6,355.00 | 6,360.00 | 6,360.00 | 230,902 |
| 2026-08-14 | 6,375.00 | 6,380.00 | 6,360.00 | 6,360.00 | 6,360.00 | 408,769 |
| 2026-08-13 | 6,380.00 | 6,380.00 | 6,360.00 | 6,370.00 | 6,370.00 | 187,244 |
| 2026-08-12 | 6,370.00 | 6,385.00 | 6,370.00 | 6,375.00 | 6,375.00 | 208,707 |
| 2026-08-11 | 6,370.00 | 6,380.00 | 6,360.00 | 6,370.00 | 6,370.00 | 504,747 |
| 2026-08-10 | 6,360.00 | 6,380.00 | 6,360.00 | 6,375.00 | 6,375.00 | 132,872 |
| 2026-08-07 | 6,380.00 | 6,380.00 | 6,340.00 | 6,375.00 | 6,375.00 | 200,430 |
| 2026-08-06 | 6,380.00 | 6,380.00 | 6,365.00 | 6,375.00 | 6,375.00 | 259,559 |
| 2026-08-05 | 6,390.00 | 6,400.00 | 6,360.00 | 6,385.00 | 6,385.00 | 570,826 |
| 2026-08-04 | 6,335.00 | 6,385.00 | 6,335.00 | 6,370.00 | 6,370.00 | 485,937 |
| 2026-08-03 | 6,335.00 | 6,365.00 | 6,315.00 | 6,365.00 | 6,365.00 | 1,318,904 |
| 2026-07-31 | 6,330.00 | 6,335.00 | 6,320.00 | 6,330.00 | 6,330.00 | 1,073,996 |
| 2026-07-30 | 6,345.00 | 6,345.00 | 6,325.00 | 6,330.00 | 6,330.00 | 590,065 |
| 2026-07-29 | 6,335.00 | 6,350.00 | 6,320.00 | 6,350.00 | 6,350.00 | 631,150 |
| 2026-07-28 | 6,350.00 | 6,370.00 | 6,325.00 | 6,330.00 | 6,330.00 | 1,495,819 |
| 2026-07-27 | 6,370.00 | 6,375.00 | 6,330.00 | 6,340.00 | 6,340.00 | 2,265,050 |
| 2026-07-24 | 6,290.00 | 6,315.00 | 6,275.00 | 6,285.00 | 6,285.00 | 846,563 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 1.4722 GBP |
| 2025-11-20 | 0.6950 GBP |
| 2025-05-22 | 1.4021 GBP |
| 2024-11-21 | 0.6619 GBP |
| 2024-05-23 | 1.3353 GBP |
| 2023-11-23 | 0.6304 GBP |
| 2023-05-25 | 1.2717 GBP |
| 2022-11-17 | 0.6004 GBP |
| 2022-05-26 | 1.1993 GBP |
| 2021-11-18 | 0.5585 GBP |
| 2021-05-27 | 1.0785 GBP |
| 2020-11-19 | 0.5195 GBP |
| 2020-05-28 | 0.9579 GBP |
| 2019-11-21 | 0.4948 GBP |
| 2019-05-23 | 0.9337 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.