DCC plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 4,815.00 | 4,827.00 | 4,743.00 | 4,766.00 | 4,078.01 | 148,700 |
| 2022-10-05 | 4,797.00 | 4,846.64 | 4,756.00 | 4,795.00 | 4,102.83 | 242,602 |
| 2022-10-04 | 4,748.00 | 4,867.00 | 4,748.00 | 4,824.00 | 4,127.64 | 287,319 |
| 2022-10-03 | 4,633.00 | 4,746.00 | 4,616.00 | 4,733.00 | 4,049.78 | 271,897 |
| 2022-09-30 | 4,619.00 | 4,768.19 | 4,619.00 | 4,689.00 | 4,012.13 | 366,822 |
| 2022-09-29 | 4,644.00 | 4,668.00 | 4,562.00 | 4,623.00 | 3,955.65 | 278,061 |
| 2022-09-28 | 4,616.00 | 4,679.00 | 4,533.00 | 4,665.00 | 3,991.59 | 245,740 |
| 2022-09-27 | 4,611.00 | 4,712.00 | 4,611.00 | 4,620.00 | 3,953.09 | 300,375 |
| 2022-09-26 | 4,577.00 | 4,675.00 | 4,574.00 | 4,651.00 | 3,979.61 | 169,340 |
| 2022-09-23 | 4,666.00 | 4,701.00 | 4,551.00 | 4,588.00 | 3,925.71 | 246,224 |
| 2022-09-22 | 4,575.00 | 4,649.00 | 4,525.00 | 4,649.00 | 3,977.90 | 370,334 |
| 2022-09-21 | 4,642.00 | 4,659.00 | 4,602.00 | 4,626.00 | 3,958.22 | 343,949 |
| 2022-09-20 | 4,741.00 | 4,769.00 | 4,635.00 | 4,650.00 | 3,978.76 | 336,282 |
| 2022-09-16 | 4,797.00 | 4,842.00 | 4,717.00 | 4,717.00 | 4,036.09 | 1,101,929 |
| 2022-09-15 | 4,899.00 | 4,942.00 | 4,816.00 | 4,835.00 | 4,137.05 | 216,664 |
| 2022-09-14 | 5,056.00 | 5,056.00 | 4,854.00 | 4,896.00 | 4,189.25 | 189,354 |
| 2022-09-13 | 5,044.00 | 5,100.00 | 5,018.00 | 5,066.00 | 4,334.71 | 301,075 |
| 2022-09-12 | 4,957.00 | 5,056.00 | 4,952.00 | 5,056.00 | 4,326.15 | 673,168 |
| 2022-09-09 | 4,808.00 | 4,991.00 | 4,802.00 | 4,938.00 | 4,225.18 | 462,541 |
| 2022-09-08 | 4,882.00 | 4,891.00 | 4,734.00 | 4,790.00 | 4,098.55 | 244,499 |
| 2022-09-07 | 4,888.00 | 4,888.00 | 4,802.00 | 4,802.00 | 4,108.82 | 165,929 |
| 2022-09-06 | 4,893.00 | 4,962.00 | 4,871.25 | 4,918.00 | 4,208.07 | 162,918 |
| 2022-09-05 | 4,859.00 | 4,910.00 | 4,831.81 | 4,910.00 | 4,201.23 | 154,486 |
| 2022-09-02 | 4,777.00 | 4,938.00 | 4,732.00 | 4,938.00 | 4,225.18 | 314,957 |
| 2022-09-01 | 4,947.00 | 4,947.00 | 4,725.00 | 4,750.00 | 4,064.32 | 228,376 |
| 2022-08-31 | 5,024.00 | 5,038.00 | 4,924.00 | 4,963.00 | 4,246.57 | 332,094 |
| 2022-08-30 | 5,046.00 | 5,130.00 | 5,020.86 | 5,042.00 | 4,314.17 | 190,403 |
| 2022-08-26 | 5,130.00 | 5,160.00 | 5,046.00 | 5,066.00 | 4,334.71 | 89,812 |
| 2022-08-25 | 5,176.00 | 5,186.00 | 5,126.00 | 5,140.00 | 4,398.02 | 76,472 |
| 2022-08-24 | 5,164.00 | 5,178.00 | 5,110.00 | 5,116.00 | 4,377.49 | 180,362 |
| 2022-08-23 | 5,106.00 | 5,170.00 | 5,082.00 | 5,164.00 | 4,418.56 | 133,319 |
| 2022-08-22 | 5,150.00 | 5,192.00 | 5,104.00 | 5,106.00 | 4,368.93 | 127,179 |
| 2022-08-19 | 5,200.00 | 5,224.00 | 5,146.00 | 5,180.00 | 4,432.25 | 204,718 |
| 2022-08-18 | 5,220.00 | 5,250.00 | 5,196.00 | 5,244.00 | 4,487.01 | 87,295 |
| 2022-08-17 | 5,336.00 | 5,354.00 | 5,178.00 | 5,190.00 | 4,440.81 | 123,895 |
| 2022-08-16 | 5,320.00 | 5,352.00 | 5,288.00 | 5,330.00 | 4,560.60 | 244,639 |
| 2022-08-15 | 5,384.00 | 5,386.00 | 5,310.00 | 5,324.00 | 4,555.46 | 177,012 |
| 2022-08-12 | 5,348.00 | 5,349.79 | 5,308.00 | 5,308.00 | 4,541.77 | 91,848 |
| 2022-08-11 | 5,360.00 | 5,360.00 | 5,290.00 | 5,328.00 | 4,558.89 | 158,521 |
| 2022-08-10 | 5,234.00 | 5,306.00 | 5,204.00 | 5,296.00 | 4,531.50 | 172,272 |
| 2022-08-09 | 5,284.00 | 5,286.00 | 5,194.00 | 5,230.00 | 4,475.03 | 74,194 |
| 2022-08-08 | 5,290.00 | 5,320.00 | 5,256.00 | 5,268.00 | 4,507.55 | 113,059 |
| 2022-08-05 | 5,292.00 | 5,302.00 | 5,194.00 | 5,264.00 | 4,504.12 | 240,628 |
| 2022-08-04 | 5,222.00 | 5,278.00 | 5,214.00 | 5,256.00 | 4,497.28 | 156,141 |
| 2022-08-03 | 5,228.00 | 5,232.00 | 5,152.00 | 5,226.00 | 4,471.61 | 128,093 |
| 2022-08-02 | 5,294.00 | 5,294.00 | 5,220.00 | 5,234.00 | 4,478.45 | 145,384 |
| 2022-08-01 | 5,430.00 | 5,430.00 | 5,248.00 | 5,268.00 | 4,507.55 | 112,084 |
| 2022-07-29 | 5,278.00 | 5,380.00 | 5,256.00 | 5,350.00 | 4,577.71 | 424,224 |
| 2022-07-28 | 5,204.00 | 5,242.00 | 5,164.00 | 5,242.00 | 4,485.30 | 123,015 |
| 2022-07-27 | 5,170.00 | 5,204.00 | 5,154.00 | 5,178.00 | 4,430.54 | 348,382 |
| 2022-07-26 | 5,196.00 | 5,226.00 | 5,136.00 | 5,154.00 | 4,410.00 | 120,233 |
| 2022-07-25 | 5,254.00 | 5,266.00 | 5,158.00 | 5,170.00 | 4,423.69 | 127,051 |
| 2022-07-22 | 5,274.00 | 5,308.00 | 5,230.00 | 5,256.00 | 4,497.28 | 148,917 |
| 2022-07-21 | 5,348.00 | 5,348.00 | 5,224.00 | 5,270.00 | 4,509.26 | 174,576 |
| 2022-07-20 | 5,336.00 | 5,372.00 | 5,280.00 | 5,280.00 | 4,517.81 | 199,730 |
| 2022-07-19 | 5,194.00 | 5,348.00 | 5,166.00 | 5,326.00 | 4,557.17 | 281,100 |
| 2022-07-18 | 5,270.00 | 5,286.00 | 5,182.00 | 5,206.00 | 4,454.50 | 276,432 |
| 2022-07-15 | 5,100.00 | 5,196.00 | 5,068.00 | 5,196.00 | 4,445.94 | 354,599 |
| 2022-07-14 | 5,150.00 | 5,224.00 | 5,108.00 | 5,108.00 | 4,370.64 | 178,265 |
| 2022-07-13 | 5,296.00 | 5,361.97 | 5,156.00 | 5,186.00 | 4,437.38 | 256,619 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 1.4722 GBP |
| 2025-11-20 | 0.6950 GBP |
| 2025-05-22 | 1.4021 GBP |
| 2024-11-21 | 0.6619 GBP |
| 2024-05-23 | 1.3353 GBP |
| 2023-11-23 | 0.6304 GBP |
| 2023-05-25 | 1.2717 GBP |
| 2022-11-17 | 0.6004 GBP |
| 2022-05-26 | 1.1993 GBP |
| 2021-11-18 | 0.5585 GBP |
| 2021-05-27 | 1.0785 GBP |
| 2020-11-19 | 0.5195 GBP |
| 2020-05-28 | 0.9579 GBP |
| 2019-11-21 | 0.4948 GBP |
| 2019-05-23 | 0.9337 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.