DCC plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 5,652.00 | 5,686.00 | 5,622.00 | 5,676.00 | 5,115.71 | 110,366 |
| 2024-03-08 | 5,678.00 | 5,692.00 | 5,612.00 | 5,666.00 | 5,106.70 | 171,487 |
| 2024-03-07 | 5,640.00 | 5,726.00 | 5,626.00 | 5,666.00 | 5,106.70 | 299,439 |
| 2024-03-06 | 5,620.00 | 5,634.00 | 5,556.00 | 5,620.00 | 5,065.24 | 529,187 |
| 2024-03-05 | 5,556.00 | 5,614.00 | 5,546.00 | 5,612.00 | 5,058.03 | 293,220 |
| 2024-03-04 | 5,620.00 | 5,652.00 | 5,550.00 | 5,584.00 | 5,032.79 | 220,162 |
| 2024-03-01 | 5,682.00 | 5,682.00 | 5,588.00 | 5,642.00 | 5,085.06 | 189,146 |
| 2024-02-29 | 5,660.00 | 5,680.00 | 5,610.00 | 5,616.00 | 5,061.63 | 431,968 |
| 2024-02-28 | 5,694.00 | 5,700.01 | 5,634.00 | 5,640.00 | 5,083.26 | 187,277 |
| 2024-02-27 | 5,726.00 | 5,762.00 | 5,684.59 | 5,688.00 | 5,126.52 | 156,470 |
| 2024-02-26 | 5,800.00 | 5,802.00 | 5,714.00 | 5,734.00 | 5,167.98 | 168,091 |
| 2024-02-23 | 5,806.00 | 5,836.00 | 5,768.00 | 5,782.00 | 5,211.24 | 181,453 |
| 2024-02-22 | 5,822.00 | 5,842.00 | 5,784.00 | 5,794.00 | 5,222.06 | 201,772 |
| 2024-02-21 | 5,836.00 | 5,836.00 | 5,730.00 | 5,760.00 | 5,191.42 | 320,849 |
| 2024-02-20 | 5,760.00 | 5,838.00 | 5,760.00 | 5,826.00 | 5,250.90 | 181,697 |
| 2024-02-19 | 5,744.00 | 5,780.00 | 5,694.00 | 5,760.00 | 5,191.42 | 91,599 |
| 2024-02-16 | 5,682.00 | 5,748.00 | 5,678.00 | 5,748.00 | 5,180.60 | 172,005 |
| 2024-02-15 | 5,664.00 | 5,708.00 | 5,646.00 | 5,658.00 | 5,099.48 | 160,504 |
| 2024-02-14 | 5,548.00 | 5,656.00 | 5,504.66 | 5,620.00 | 5,065.24 | 162,266 |
| 2024-02-13 | 5,686.00 | 5,704.00 | 5,514.00 | 5,556.00 | 5,007.55 | 300,180 |
| 2024-02-12 | 5,812.00 | 5,818.00 | 5,698.00 | 5,716.00 | 5,151.76 | 205,707 |
| 2024-02-09 | 5,776.00 | 5,798.00 | 5,728.00 | 5,768.00 | 5,198.63 | 120,863 |
| 2024-02-08 | 5,768.00 | 5,832.00 | 5,762.00 | 5,776.00 | 5,205.84 | 193,757 |
| 2024-02-07 | 5,668.00 | 5,822.00 | 5,668.00 | 5,794.00 | 5,222.06 | 377,634 |
| 2024-02-06 | 5,752.00 | 5,770.00 | 5,704.00 | 5,760.00 | 5,191.42 | 296,821 |
| 2024-02-05 | 5,770.00 | 5,810.00 | 5,720.00 | 5,720.00 | 5,155.36 | 231,481 |
| 2024-02-02 | 5,832.00 | 5,850.00 | 5,761.33 | 5,766.00 | 5,196.82 | 271,389 |
| 2024-02-01 | 5,722.00 | 5,846.00 | 5,710.00 | 5,774.00 | 5,204.03 | 234,068 |
| 2024-01-31 | 5,768.00 | 5,792.00 | 5,730.00 | 5,756.00 | 5,187.81 | 629,443 |
| 2024-01-30 | 5,740.00 | 5,798.00 | 5,728.00 | 5,744.00 | 5,177.00 | 230,110 |
| 2024-01-29 | 5,752.00 | 5,752.00 | 5,700.00 | 5,716.00 | 5,151.76 | 130,630 |
| 2024-01-26 | 5,716.00 | 5,778.00 | 5,686.00 | 5,760.00 | 5,191.42 | 242,914 |
| 2024-01-25 | 5,682.00 | 5,744.00 | 5,660.00 | 5,710.00 | 5,146.35 | 175,855 |
| 2024-01-24 | 5,716.00 | 5,753.66 | 5,652.00 | 5,708.00 | 5,144.55 | 151,517 |
| 2024-01-23 | 5,778.00 | 5,786.00 | 5,678.00 | 5,678.00 | 5,117.51 | 259,367 |
| 2024-01-22 | 5,664.00 | 5,766.00 | 5,648.00 | 5,752.00 | 5,184.21 | 314,335 |
| 2024-01-19 | 5,656.00 | 5,722.00 | 5,608.00 | 5,612.00 | 5,058.03 | 199,519 |
| 2024-01-18 | 5,584.00 | 5,654.00 | 5,584.00 | 5,644.00 | 5,086.87 | 182,604 |
| 2024-01-17 | 5,540.00 | 5,600.00 | 5,509.28 | 5,600.00 | 5,047.21 | 388,566 |
| 2024-01-16 | 5,602.00 | 5,644.00 | 5,572.00 | 5,608.00 | 5,054.42 | 137,445 |
| 2024-01-15 | 5,666.00 | 5,673.26 | 5,620.00 | 5,640.00 | 5,083.26 | 112,926 |
| 2024-01-12 | 5,646.00 | 5,694.00 | 5,616.00 | 5,652.00 | 5,094.08 | 222,132 |
| 2024-01-11 | 5,690.00 | 5,712.00 | 5,592.00 | 5,600.00 | 5,047.21 | 227,848 |
| 2024-01-10 | 5,636.00 | 5,674.00 | 5,532.00 | 5,662.00 | 5,103.09 | 294,724 |
| 2024-01-09 | 5,712.00 | 5,746.00 | 5,696.00 | 5,700.00 | 5,137.34 | 352,824 |
| 2024-01-08 | 5,686.00 | 5,732.00 | 5,654.00 | 5,702.00 | 5,139.14 | 164,786 |
| 2024-01-05 | 5,686.00 | 5,708.00 | 5,620.00 | 5,704.00 | 5,140.94 | 159,080 |
| 2024-01-04 | 5,620.00 | 5,716.00 | 5,620.00 | 5,716.00 | 5,151.76 | 170,289 |
| 2024-01-03 | 5,690.00 | 5,706.00 | 5,596.00 | 5,636.00 | 5,079.66 | 209,780 |
| 2024-01-02 | 5,738.00 | 5,804.00 | 5,672.00 | 5,700.00 | 5,137.34 | 160,833 |
| 2023-12-29 | 5,788.00 | 5,839.08 | 5,772.00 | 5,778.00 | 5,207.64 | 60,130 |
| 2023-12-28 | 5,780.00 | 5,820.00 | 5,754.00 | 5,754.00 | 5,186.01 | 133,013 |
| 2023-12-27 | 5,752.00 | 5,784.00 | 5,732.00 | 5,760.00 | 5,191.42 | 99,255 |
| 2023-12-22 | 5,788.00 | 5,794.00 | 5,682.00 | 5,682.00 | 5,121.12 | 135,973 |
| 2023-12-21 | 5,766.00 | 5,816.00 | 5,712.00 | 5,766.00 | 5,196.82 | 99,279 |
| 2023-12-20 | 5,780.00 | 5,828.00 | 5,726.00 | 5,778.00 | 5,207.64 | 253,934 |
| 2023-12-19 | 5,666.00 | 5,738.00 | 5,660.00 | 5,690.00 | 5,128.33 | 198,938 |
| 2023-12-18 | 5,638.00 | 5,730.22 | 5,594.20 | 5,674.00 | 5,113.91 | 212,533 |
| 2023-12-15 | 5,746.00 | 5,772.00 | 5,649.71 | 5,680.00 | 5,119.31 | 473,085 |
| 2023-12-14 | 5,742.00 | 5,822.00 | 5,692.00 | 5,734.00 | 5,167.98 | 282,283 |
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.