DCC plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 5,365.00 | 5,393.20 | 5,335.00 | 5,355.00 | 4,941.35 | 354,466 |
| 2024-08-29 | 5,355.00 | 5,380.00 | 5,325.00 | 5,350.00 | 4,936.73 | 67,040 |
| 2024-08-28 | 5,330.00 | 5,360.00 | 5,295.00 | 5,335.00 | 4,922.89 | 95,136 |
| 2024-08-27 | 5,285.00 | 5,345.00 | 5,265.00 | 5,320.00 | 4,909.05 | 78,513 |
| 2024-08-23 | 5,280.00 | 5,315.00 | 5,255.00 | 5,295.00 | 4,885.98 | 115,599 |
| 2024-08-22 | 5,200.00 | 5,300.00 | 5,200.00 | 5,255.00 | 4,849.07 | 122,407 |
| 2024-08-21 | 5,225.00 | 5,265.00 | 5,215.00 | 5,260.00 | 4,853.68 | 101,003 |
| 2024-08-20 | 5,310.00 | 5,335.00 | 5,225.00 | 5,230.00 | 4,826.00 | 86,147 |
| 2024-08-19 | 5,270.00 | 5,340.00 | 5,270.00 | 5,320.00 | 4,909.05 | 59,047 |
| 2024-08-16 | 5,285.00 | 5,305.00 | 5,245.00 | 5,275.00 | 4,867.53 | 103,881 |
| 2024-08-15 | 5,260.00 | 5,315.00 | 5,235.00 | 5,295.00 | 4,885.98 | 223,407 |
| 2024-08-14 | 5,265.00 | 5,265.00 | 5,155.00 | 5,180.00 | 4,779.86 | 63,004 |
| 2024-08-13 | 5,150.00 | 5,175.00 | 5,125.00 | 5,155.00 | 4,756.79 | 80,477 |
| 2024-08-12 | 5,165.00 | 5,180.00 | 5,110.00 | 5,135.00 | 4,738.34 | 122,614 |
| 2024-08-09 | 5,170.00 | 5,192.93 | 5,105.00 | 5,150.00 | 4,752.18 | 78,225 |
| 2024-08-08 | 5,110.00 | 5,190.00 | 5,070.00 | 5,185.00 | 4,784.48 | 174,643 |
| 2024-08-07 | 5,080.00 | 5,160.00 | 5,065.00 | 5,145.00 | 4,747.57 | 152,797 |
| 2024-08-06 | 5,045.00 | 5,080.00 | 5,010.00 | 5,040.00 | 4,650.68 | 195,385 |
| 2024-08-05 | 5,035.00 | 5,075.00 | 4,958.00 | 5,015.00 | 4,627.61 | 133,475 |
| 2024-08-02 | 5,160.00 | 5,210.00 | 5,130.00 | 5,155.00 | 4,756.79 | 166,530 |
| 2024-08-01 | 5,345.00 | 5,355.00 | 5,225.00 | 5,240.00 | 4,835.23 | 87,618 |
| 2024-07-31 | 5,355.00 | 5,380.00 | 5,330.00 | 5,360.00 | 4,945.96 | 145,648 |
| 2024-07-30 | 5,265.00 | 5,340.00 | 5,260.00 | 5,310.00 | 4,899.82 | 85,162 |
| 2024-07-29 | 5,375.00 | 5,395.00 | 5,270.00 | 5,280.00 | 4,872.14 | 81,479 |
| 2024-07-26 | 5,235.00 | 5,330.00 | 5,235.00 | 5,330.00 | 4,918.28 | 268,093 |
| 2024-07-25 | 5,230.00 | 5,275.00 | 5,160.00 | 5,270.00 | 4,862.91 | 333,873 |
| 2024-07-24 | 5,255.00 | 5,300.00 | 5,255.00 | 5,275.00 | 4,867.53 | 138,771 |
| 2024-07-23 | 5,380.00 | 5,385.00 | 5,300.00 | 5,300.00 | 4,890.59 | 203,528 |
| 2024-07-22 | 5,425.00 | 5,446.16 | 5,375.00 | 5,380.00 | 4,964.41 | 169,414 |
| 2024-07-19 | 5,590.00 | 5,590.00 | 5,375.00 | 5,400.00 | 4,982.87 | 125,833 |
| 2024-07-18 | 5,505.00 | 5,530.00 | 5,450.00 | 5,460.00 | 5,038.23 | 193,214 |
| 2024-07-17 | 5,525.00 | 5,535.00 | 5,482.30 | 5,500.00 | 5,075.14 | 90,639 |
| 2024-07-16 | 5,500.00 | 5,548.85 | 5,465.00 | 5,535.00 | 5,107.44 | 157,400 |
| 2024-07-15 | 5,645.00 | 5,662.25 | 5,520.00 | 5,525.00 | 5,098.21 | 288,818 |
| 2024-07-12 | 5,660.00 | 5,675.00 | 5,595.00 | 5,650.00 | 5,213.56 | 124,173 |
| 2024-07-11 | 5,710.00 | 5,715.00 | 5,455.00 | 5,610.00 | 5,176.65 | 296,127 |
| 2024-07-10 | 5,660.00 | 5,715.00 | 5,650.00 | 5,690.00 | 5,250.47 | 131,131 |
| 2024-07-09 | 5,760.00 | 5,760.00 | 5,620.00 | 5,645.00 | 5,208.94 | 180,018 |
| 2024-07-08 | 5,665.00 | 5,740.00 | 5,665.00 | 5,720.00 | 5,278.15 | 233,261 |
| 2024-07-05 | 5,690.00 | 5,750.00 | 5,665.00 | 5,700.00 | 5,259.70 | 140,241 |
| 2024-07-04 | 5,625.00 | 5,680.00 | 5,625.00 | 5,650.00 | 5,213.56 | 97,993 |
| 2024-07-03 | 5,585.00 | 5,747.25 | 5,555.00 | 5,620.00 | 5,185.88 | 217,661 |
| 2024-07-02 | 5,540.00 | 5,575.00 | 5,497.21 | 5,565.00 | 5,135.12 | 145,291 |
| 2024-07-01 | 5,600.00 | 5,642.13 | 5,575.00 | 5,575.00 | 5,144.35 | 110,688 |
| 2024-06-28 | 5,615.00 | 5,620.00 | 5,517.25 | 5,540.00 | 5,112.06 | 138,911 |
| 2024-06-27 | 5,575.00 | 5,625.00 | 5,530.00 | 5,585.00 | 5,153.58 | 132,642 |
| 2024-06-26 | 5,570.00 | 5,590.00 | 5,510.00 | 5,555.00 | 5,125.90 | 191,869 |
| 2024-06-25 | 5,630.00 | 5,640.00 | 5,525.00 | 5,535.00 | 5,107.44 | 126,736 |
| 2024-06-24 | 5,575.00 | 5,655.00 | 5,535.00 | 5,640.00 | 5,204.33 | 134,223 |
| 2024-06-21 | 5,670.00 | 5,695.00 | 5,560.00 | 5,595.00 | 5,162.81 | 342,713 |
| 2024-06-20 | 5,640.00 | 5,695.00 | 5,620.00 | 5,695.00 | 5,255.08 | 135,326 |
| 2024-06-19 | 5,650.00 | 5,650.00 | 5,605.00 | 5,645.00 | 5,208.94 | 76,176 |
| 2024-06-18 | 5,545.00 | 5,655.00 | 5,535.00 | 5,650.00 | 5,213.56 | 496,745 |
| 2024-06-17 | 5,575.00 | 5,590.00 | 5,510.00 | 5,520.00 | 5,093.60 | 77,870 |
| 2024-06-14 | 5,710.00 | 5,710.00 | 5,535.00 | 5,550.00 | 5,121.28 | 103,739 |
| 2024-06-13 | 5,670.00 | 5,670.00 | 5,585.00 | 5,630.00 | 5,195.10 | 180,143 |
| 2024-06-12 | 5,615.00 | 5,824.68 | 5,565.00 | 5,680.00 | 5,241.24 | 210,476 |
| 2024-06-11 | 5,650.00 | 5,685.00 | 5,555.00 | 5,600.00 | 5,167.42 | 156,776 |
| 2024-06-10 | 5,585.00 | 5,670.00 | 5,570.00 | 5,620.00 | 5,185.88 | 109,532 |
| 2024-06-07 | 5,720.00 | 5,720.00 | 5,630.00 | 5,635.00 | 5,199.72 | 119,690 |
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.