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
2023-06-274,409.004,456.004,356.004,379.003,900.0894,079
2023-06-264,369.004,395.004,298.004,364.003,886.72128,613
2023-06-234,492.004,492.004,341.004,352.003,876.03221,188
2023-06-224,536.004,536.004,386.004,429.003,944.61244,951
2023-06-214,570.004,570.004,506.004,538.004,041.69146,528
2023-06-204,565.004,605.004,532.004,562.004,063.06243,208
2023-06-194,576.004,626.004,553.004,555.004,056.83159,529
2023-06-164,627.004,643.004,600.004,600.004,096.91779,143
2023-06-154,644.004,706.004,580.004,637.004,129.86294,032
2023-06-144,693.004,701.004,650.004,665.004,154.80174,351
2023-06-134,706.004,730.004,684.004,716.004,200.22256,157
2023-06-124,771.004,796.254,651.004,680.004,168.16140,119
2023-06-094,740.004,757.004,676.004,733.004,215.36149,642
2023-06-084,709.004,748.004,707.004,733.004,215.36206,286
2023-06-074,743.004,748.004,679.004,720.004,203.78182,617
2023-06-064,703.004,731.004,675.004,731.004,213.58160,675
2023-06-054,784.004,804.004,718.004,718.004,202.00154,679
2023-06-024,672.004,761.004,660.004,752.004,232.28129,666
2023-06-014,575.004,644.004,561.994,643.004,135.20152,095
2023-05-314,671.004,671.004,567.004,597.004,094.23604,870
2023-05-304,709.004,725.004,666.004,666.004,155.69118,426
2023-05-264,719.004,719.004,641.004,710.004,194.88244,467
2023-05-254,764.004,764.004,659.004,683.004,170.83206,178
2023-05-244,944.004,969.004,829.004,868.004,222.33215,676
2023-05-235,016.005,038.004,988.005,024.004,357.64334,587
2023-05-224,990.005,022.004,952.005,022.004,355.91230,048
2023-05-195,002.005,016.004,956.004,976.004,316.01327,126
2023-05-184,907.004,990.004,888.004,990.004,328.15226,147
2023-05-174,819.004,872.004,756.004,858.004,213.66247,542
2023-05-164,616.004,793.004,588.004,785.004,150.34341,651
2023-05-154,742.004,752.004,654.004,654.004,036.72415,791
2023-05-124,764.004,788.004,716.844,719.004,093.10206,286
2023-05-114,789.004,805.004,670.004,742.004,113.05201,932
2023-05-104,728.004,787.004,720.004,775.004,141.67212,197
2023-05-094,674.004,812.004,658.004,714.004,088.76296,813
2023-05-054,801.004,872.004,748.004,865.004,219.73179,975
2023-05-044,853.004,853.004,766.004,766.004,133.86185,428
2023-05-034,869.004,882.004,849.004,850.004,206.72182,065
2023-05-024,935.004,949.004,820.004,820.004,180.70349,831
2023-04-284,900.004,944.004,856.004,944.004,288.25270,986
2023-04-274,868.004,902.004,847.004,876.004,229.27231,586
2023-04-264,845.004,874.004,823.004,865.004,219.73218,596
2023-04-254,812.004,872.004,794.004,856.004,211.92179,204
2023-04-244,837.004,855.004,812.004,833.004,191.98339,023
2023-04-214,810.004,825.004,789.004,815.004,176.36277,467
2023-04-204,822.004,855.004,798.004,806.004,168.56240,875
2023-04-194,830.004,860.004,796.004,812.004,173.76202,898
2023-04-184,890.004,896.004,850.004,859.004,214.53263,944
2023-04-174,940.004,960.004,864.004,876.004,229.27445,122
2023-04-144,912.004,957.064,912.004,920.004,267.44193,051
2023-04-134,881.004,900.004,835.004,900.004,250.09260,589
2023-04-124,691.004,877.004,673.004,875.004,228.40289,741
2023-04-114,699.004,738.004,683.004,696.004,073.15233,253
2023-04-064,618.004,690.004,597.004,690.004,067.94273,792
2023-04-054,691.004,691.004,600.004,601.003,990.75177,511
2023-04-044,750.004,774.004,691.004,691.004,068.81376,512
2023-04-034,706.004,722.004,675.004,721.004,094.83397,266
2023-03-314,614.004,745.004,607.004,718.004,092.23337,235
2023-03-304,518.004,620.004,518.004,620.004,007.23247,897
2023-03-294,392.004,502.004,390.004,502.003,904.88306,307
← NewerPage 15 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.