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
2023-09-204,549.004,621.004,547.004,579.004,078.20135,086
2023-09-194,544.004,550.004,512.004,542.004,045.25178,934
2023-09-184,640.004,648.004,535.004,535.004,039.01188,019
2023-09-154,589.004,641.004,560.004,641.004,133.42906,313
2023-09-144,439.004,550.004,399.004,537.004,040.80222,611
2023-09-134,409.004,471.004,409.004,442.003,956.19173,316
2023-09-124,440.004,457.004,415.004,434.003,949.06153,961
2023-09-114,392.004,471.814,392.004,430.003,945.50197,481
2023-09-084,415.004,415.004,331.004,384.003,904.53144,449
2023-09-074,280.004,391.004,261.974,382.003,902.75183,556
2023-09-064,224.004,310.004,198.004,289.003,819.92177,847
2023-09-054,211.004,298.004,211.004,265.003,798.54186,456
2023-09-044,366.004,366.004,296.004,296.003,826.15176,628
2023-09-014,343.004,354.004,321.004,322.003,849.31122,405
2023-08-314,363.004,377.004,326.004,327.003,853.76612,246
2023-08-304,336.004,368.004,331.004,349.003,873.36120,917
2023-08-294,250.004,350.004,239.004,338.003,863.56283,120
2023-08-254,216.004,247.004,191.004,195.003,736.20116,168
2023-08-244,228.004,244.004,194.004,205.003,745.1179,591
2023-08-234,182.004,211.004,171.004,187.003,729.07146,719
2023-08-224,203.004,230.004,171.004,171.003,714.82226,888
2023-08-214,244.004,254.004,193.004,193.003,734.42138,149
2023-08-184,311.004,315.004,220.004,264.003,797.65167,535
2023-08-174,429.004,429.004,329.004,341.003,866.23127,263
2023-08-164,445.004,450.004,390.004,411.003,928.58121,825
2023-08-154,425.004,430.004,387.004,414.003,931.25176,854
2023-08-144,439.004,455.004,421.004,438.003,952.62142,215
2023-08-114,470.004,472.004,423.004,451.003,964.20295,982
2023-08-104,447.004,502.004,425.004,470.003,981.12118,355
2023-08-094,420.004,439.004,398.004,428.003,943.72141,714
2023-08-084,324.004,421.004,324.004,379.003,900.08129,276
2023-08-074,416.004,423.004,374.004,412.003,929.4786,282
2023-08-044,414.004,439.004,350.004,417.003,933.92168,877
2023-08-034,421.004,444.004,377.004,419.003,935.70125,570
2023-08-024,388.004,442.004,364.004,442.003,956.19187,819
2023-08-014,500.004,524.004,450.004,476.003,986.47118,251
2023-07-314,500.004,524.004,491.004,511.004,017.64255,710
2023-07-284,594.004,631.004,504.004,539.004,042.58122,302
2023-07-274,600.004,664.004,577.004,612.004,107.59133,991
2023-07-264,562.004,577.004,523.004,573.004,072.86280,752
2023-07-254,551.004,606.004,535.004,567.004,067.51278,236
2023-07-244,601.004,623.004,556.004,556.004,057.72363,564
2023-07-214,638.004,651.004,605.004,618.004,112.94548,286
2023-07-204,599.004,643.004,570.004,638.004,130.75325,615
2023-07-194,472.004,594.004,472.004,573.004,072.86304,589
2023-07-184,366.004,452.004,360.004,452.003,965.09246,738
2023-07-174,343.004,391.004,326.004,372.003,893.84164,362
2023-07-144,335.004,394.004,324.004,374.003,895.62241,713
2023-07-134,329.004,353.004,312.004,346.003,870.69182,628
2023-07-124,290.004,371.004,288.004,340.003,865.34240,030
2023-07-114,260.004,291.004,243.004,291.003,821.70231,251
2023-07-104,184.004,253.004,145.004,250.003,785.18235,988
2023-07-074,200.004,206.004,153.004,203.003,743.32712,692
2023-07-064,280.004,288.994,186.004,209.003,748.67246,941
2023-07-054,355.004,355.004,311.004,320.003,847.53234,367
2023-07-044,434.004,434.004,354.004,371.003,892.95130,871
2023-07-034,400.004,452.004,380.004,411.003,928.58145,118
2023-06-304,335.004,438.004,323.004,398.003,917.00493,809
2023-06-294,381.004,420.004,309.004,309.003,837.73344,411
2023-06-284,360.004,416.004,360.004,392.003,911.65160,462
← NewerPage 14 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.