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
2023-03-284,326.004,422.004,326.004,392.003,809.47258,960
2023-03-274,337.004,385.004,310.004,343.003,766.97228,849
2023-03-244,337.004,337.004,265.004,291.003,721.86387,307
2023-03-234,360.004,379.144,319.004,358.003,779.98170,962
2023-03-224,353.004,387.004,319.004,364.003,785.18189,600
2023-03-214,322.004,377.004,296.004,354.003,776.51241,680
2023-03-204,259.004,295.004,190.004,279.003,711.46199,157
2023-03-174,303.004,341.004,256.004,290.003,721.00788,633
2023-03-164,285.004,316.004,221.004,288.003,719.26363,507
2023-03-154,379.004,393.004,230.004,232.003,670.69267,598
2023-03-144,372.004,411.004,312.004,372.003,792.12191,534
2023-03-134,475.004,475.004,361.004,372.003,792.12171,206
2023-03-104,604.004,622.004,437.004,459.003,867.58710,048
2023-03-094,659.004,659.004,604.004,657.004,039.32381,917
2023-03-084,638.004,668.004,624.004,656.004,038.45278,654
2023-03-074,673.004,694.004,648.004,648.004,031.51127,269
2023-03-064,721.004,725.004,657.004,676.004,055.80119,854
2023-03-034,656.004,702.004,651.004,700.004,076.62230,464
2023-03-024,580.004,661.004,580.004,646.004,029.78129,506
2023-03-014,618.004,645.004,597.004,598.003,988.14395,603
2023-02-284,593.004,629.004,569.004,622.004,008.96792,417
2023-02-274,642.004,675.004,633.004,633.004,018.50133,147
2023-02-244,619.004,645.004,603.004,607.003,995.95179,470
2023-02-234,604.004,651.004,591.004,600.003,989.88104,975
2023-02-224,596.004,604.004,553.004,590.003,981.21176,122
2023-02-214,630.004,635.004,578.004,596.003,986.41159,689
2023-02-204,608.004,642.004,588.004,630.004,015.9085,468
2023-02-174,558.004,607.004,527.004,607.003,995.95126,826
2023-02-164,672.004,682.004,532.004,593.003,983.81276,565
2023-02-154,643.004,672.294,613.004,642.004,026.31259,469
2023-02-144,621.004,667.004,618.004,631.004,016.77228,493
2023-02-134,577.004,610.004,507.004,606.003,995.08226,354
2023-02-104,647.004,663.004,554.004,562.003,956.92566,804
2023-02-094,639.004,752.004,635.004,663.004,044.52817,176
2023-02-084,669.004,727.004,613.004,613.004,001.16485,385
2023-02-074,694.004,699.004,619.004,665.004,046.26359,202
2023-02-064,757.004,757.004,672.004,692.004,069.68255,111
2023-02-034,657.004,765.004,625.204,761.004,129.53268,252
2023-02-024,604.004,699.004,582.004,699.004,075.75342,234
2023-02-014,603.004,655.004,587.004,620.004,007.23626,669
2023-01-314,626.004,629.004,564.004,606.003,995.08875,869
2023-01-304,584.004,644.004,581.004,634.004,019.37269,888
2023-01-274,626.004,645.004,581.894,604.003,993.35383,288
2023-01-264,559.004,614.004,550.004,605.003,994.22263,392
2023-01-254,510.004,543.004,480.004,533.003,931.77337,994
2023-01-244,525.004,530.004,486.004,505.003,907.48235,048
2023-01-234,511.004,550.004,505.004,505.003,907.48226,645
2023-01-204,466.004,513.004,434.004,512.003,913.55281,045
2023-01-194,447.004,488.594,415.004,451.003,860.64267,319
2023-01-184,500.004,520.004,443.004,455.003,864.11471,319
2023-01-174,510.004,554.364,486.004,500.003,903.14312,640
2023-01-164,530.004,551.844,494.004,509.003,910.95160,336
2023-01-134,546.004,608.004,487.004,518.003,918.76304,648
2023-01-124,440.004,530.004,424.004,528.003,927.43538,245
2023-01-114,274.004,389.004,259.004,368.003,788.65439,756
2023-01-104,203.004,312.004,186.004,287.003,718.39387,930
2023-01-094,289.004,335.004,250.004,250.003,686.30342,339
2023-01-064,349.004,349.004,258.004,268.003,701.91353,231
2023-01-054,317.004,360.004,310.004,331.003,756.56244,745
2023-01-044,148.004,329.004,127.004,329.003,754.82472,939
← NewerPage 16 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.