Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DCC.LSE stock page

DCC plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-135,662.005,714.005,610.005,654.005,095.88295,707
2023-12-125,610.005,668.005,596.005,668.005,108.50185,429
2023-12-115,540.005,594.005,524.005,588.005,036.39245,286
2023-12-085,546.005,568.005,496.005,520.004,975.11155,244
2023-12-075,522.005,552.005,476.005,536.004,989.53210,445
2023-12-065,568.005,595.195,518.005,542.004,994.94194,448
2023-12-055,478.005,542.085,468.005,538.004,991.33178,424
2023-12-045,384.005,538.005,384.005,490.004,948.07205,097
2023-12-015,386.005,514.005,358.005,486.004,944.46194,271
2023-11-305,390.005,390.005,314.005,342.004,814.68948,742
2023-11-295,396.005,448.005,328.005,362.004,832.70326,551
2023-11-285,364.005,428.005,352.005,428.004,892.19311,064
2023-11-275,304.005,386.005,304.005,384.004,852.53430,103
2023-11-245,286.005,330.005,254.005,330.004,803.86242,902
2023-11-235,280.005,368.005,230.005,294.004,771.42249,422
2023-11-225,334.005,400.005,300.005,332.004,748.85156,765
2023-11-215,268.005,348.005,222.005,318.004,736.38249,274
2023-11-205,338.005,388.005,222.005,272.004,695.41242,136
2023-11-175,194.005,362.005,194.005,348.004,763.10367,008
2023-11-165,218.005,226.004,988.005,168.004,602.78291,267
2023-11-155,252.005,292.005,188.005,236.004,663.35321,494
2023-11-144,670.005,252.004,670.005,248.004,674.03705,997
2023-11-134,622.004,678.004,599.004,666.004,155.69408,133
2023-11-104,680.004,687.004,577.004,603.004,099.58166,479
2023-11-094,575.004,670.004,559.004,670.004,159.25160,347
2023-11-084,559.004,610.004,531.004,583.004,081.76587,119
2023-11-074,567.004,616.004,557.004,589.004,087.11149,785
2023-11-064,653.004,674.004,567.004,568.004,068.41254,352
2023-11-034,662.004,689.004,645.004,653.004,144.11228,391
2023-11-024,640.004,704.004,635.724,662.004,152.12165,743
2023-11-014,570.004,646.004,480.004,607.004,103.14107,677
2023-10-314,527.004,616.004,480.004,565.004,065.73221,247
2023-10-304,448.004,520.004,427.004,513.004,019.42139,315
2023-10-274,438.004,472.004,393.004,428.003,943.72115,091
2023-10-264,401.004,447.004,230.004,416.003,933.0399,655
2023-10-254,418.004,460.004,370.004,426.003,941.94106,222
2023-10-244,446.004,465.004,426.004,432.003,947.28141,491
2023-10-234,420.004,456.004,384.004,446.003,959.75196,547
2023-10-204,501.004,512.004,380.004,426.003,941.94226,560
2023-10-194,583.004,583.004,527.004,527.004,031.8995,153
2023-10-184,660.004,680.004,566.004,582.004,080.87158,155
2023-10-174,612.004,662.004,604.004,656.004,146.78319,746
2023-10-164,656.004,656.004,607.004,622.004,116.50104,058
2023-10-134,651.004,662.004,592.004,609.004,104.92111,304
2023-10-124,661.004,686.004,639.004,665.004,154.80177,160
2023-10-114,648.004,665.004,630.004,636.004,128.97120,950
2023-10-104,575.004,657.004,575.004,657.004,147.67167,809
2023-10-094,530.004,554.004,467.004,553.004,055.05153,226
2023-10-064,490.004,532.004,462.004,530.004,034.56106,005
2023-10-054,479.004,519.004,471.004,471.003,982.01125,452
2023-10-044,468.004,514.004,458.004,474.003,984.69235,348
2023-10-034,491.004,548.004,481.004,499.004,006.95190,780
2023-10-024,630.004,642.004,488.004,510.004,016.75247,355
2023-09-294,637.004,647.004,597.004,609.004,104.92179,707
2023-09-284,589.004,603.004,537.004,597.004,094.23173,791
2023-09-274,596.004,611.004,532.004,553.004,055.05166,569
2023-09-264,549.004,626.004,522.004,596.004,093.34166,067
2023-09-254,623.004,630.004,535.004,566.004,066.62547,830
2023-09-224,654.004,660.004,610.004,623.004,117.39207,994
2023-09-214,555.004,682.004,555.004,661.004,151.23267,141
← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-281.4722 GBP
2025-11-200.6950 GBP
2025-05-221.4021 GBP
2024-11-210.6619 GBP
2024-05-231.3353 GBP
2023-11-230.6304 GBP
2023-05-251.2717 GBP
2022-11-170.6004 GBP
2022-05-261.1993 GBP
2021-11-180.5585 GBP
2021-05-271.0785 GBP
2020-11-190.5195 GBP
2020-05-280.9579 GBP
2019-11-210.4948 GBP
2019-05-230.9337 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.