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
2023-01-034,124.004,180.004,115.004,139.003,590.02292,181
2022-12-304,152.004,177.004,080.004,080.003,538.85177,210
2022-12-294,100.004,165.004,060.004,165.003,612.58186,394
2022-12-284,060.004,123.004,060.004,099.003,555.33235,751
2022-12-234,097.004,105.004,067.004,067.003,527.5760,211
2022-12-224,148.004,174.004,067.004,084.003,542.32175,260
2022-12-214,032.004,137.004,032.004,132.003,583.95807,972
2022-12-204,001.004,045.003,986.004,030.003,495.48402,549
2022-12-194,072.004,094.004,033.004,045.003,508.49439,495
2022-12-164,224.004,240.004,035.004,068.003,528.44666,396
2022-12-154,292.004,319.004,236.004,250.003,686.30408,477
2022-12-144,256.004,324.004,230.004,314.003,741.81481,391
2022-12-134,231.004,319.004,231.004,262.003,696.71351,085
2022-12-124,276.004,278.004,213.004,214.003,655.08174,443
2022-12-094,247.004,313.004,245.004,296.003,726.20336,202
2022-12-084,344.004,349.004,250.004,250.003,686.30347,359
2022-12-074,382.004,400.004,313.004,331.003,756.56198,175
2022-12-064,392.004,445.004,383.004,408.003,823.35294,277
2022-12-054,385.004,421.004,375.004,401.003,817.27184,534
2022-12-024,404.004,429.004,373.004,392.003,809.47250,671
2022-12-014,438.004,451.004,400.004,428.003,840.69389,755
2022-11-304,502.004,503.854,389.004,389.003,806.87798,527
2022-11-294,428.004,498.004,428.004,475.003,881.46265,861
2022-11-284,435.004,440.004,395.004,410.003,825.08213,995
2022-11-254,409.004,474.004,409.004,448.003,858.04164,586
2022-11-244,410.004,442.004,391.004,438.003,849.37154,693
2022-11-234,390.004,414.004,358.004,408.003,823.35136,841
2022-11-224,342.004,397.004,342.004,380.003,799.06180,828
2022-11-214,337.004,362.004,297.304,360.003,781.71206,424
2022-11-184,372.004,403.004,319.004,342.003,766.10258,106
2022-11-174,397.004,433.004,329.004,329.003,754.82279,449
2022-11-164,515.004,548.004,444.004,444.003,802.49304,288
2022-11-154,499.004,525.004,457.004,521.003,868.38323,872
2022-11-144,502.004,521.004,000.004,487.003,839.29240,778
2022-11-114,575.004,614.004,503.004,515.003,863.24532,266
2022-11-104,514.004,629.004,472.004,623.003,955.65514,944
2022-11-094,493.004,553.004,460.004,553.003,895.76421,765
2022-11-085,000.005,026.004,480.004,537.003,882.07984,306
2022-11-074,900.004,944.004,886.004,944.004,230.32641,964
2022-11-044,821.004,925.004,821.004,915.004,205.50202,018
2022-11-034,792.004,820.004,733.004,807.004,113.09172,650
2022-11-024,900.004,907.004,836.004,839.004,140.47136,569
2022-11-014,891.004,957.004,871.004,899.004,191.81199,245
2022-10-314,840.004,855.004,810.414,840.004,141.33192,535
2022-10-284,858.004,881.004,840.004,842.004,143.04155,122
2022-10-274,896.004,944.004,876.004,905.004,196.95159,399
2022-10-264,876.004,925.004,840.004,921.004,210.64266,188
2022-10-254,850.004,894.004,832.004,886.004,180.69129,294
2022-10-244,798.004,878.004,752.004,839.004,140.4798,854
2022-10-214,762.004,784.004,685.004,777.004,087.42135,940
2022-10-204,799.004,820.004,768.004,805.004,111.38108,148
2022-10-194,797.004,834.004,781.004,805.004,111.38167,312
2022-10-184,787.004,836.004,777.004,782.004,091.70107,377
2022-10-174,690.004,787.004,673.004,749.004,063.47272,598
2022-10-144,724.004,745.004,658.004,673.003,998.44208,525
2022-10-134,598.004,683.004,536.004,667.003,993.30197,290
2022-10-124,670.004,730.004,600.004,605.003,940.25162,115
2022-10-114,705.004,720.004,657.004,678.004,002.72476,736
2022-10-104,688.004,758.004,688.004,728.004,045.50171,239
2022-10-074,765.004,792.004,714.004,734.004,050.63132,692
← NewerPage 17 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.