DCC plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 5,296.00 | 5,361.97 | 5,156.00 | 5,186.00 | 4,437.38 | 256,619 |
| 2022-07-12 | 5,188.00 | 5,260.00 | 5,178.00 | 5,228.00 | 4,473.32 | 165,695 |
| 2022-07-11 | 5,182.00 | 5,294.00 | 5,178.00 | 5,232.00 | 4,476.74 | 166,054 |
| 2022-07-08 | 5,138.00 | 5,316.00 | 5,138.00 | 5,266.00 | 4,505.84 | 163,264 |
| 2022-07-07 | 5,138.00 | 5,254.00 | 5,138.00 | 5,214.00 | 4,461.34 | 345,205 |
| 2022-07-06 | 5,080.00 | 5,170.00 | 5,080.00 | 5,104.00 | 4,367.22 | 147,101 |
| 2022-07-05 | 5,186.00 | 5,210.00 | 5,022.00 | 5,022.00 | 4,297.06 | 337,688 |
| 2022-07-04 | 5,108.00 | 5,182.00 | 5,108.00 | 5,162.00 | 4,416.85 | 120,074 |
| 2022-07-01 | 5,070.00 | 5,172.00 | 5,070.00 | 5,080.00 | 4,346.69 | 247,143 |
| 2022-06-30 | 5,076.00 | 5,160.00 | 5,050.00 | 5,098.00 | 4,362.09 | 242,313 |
| 2022-06-29 | 5,132.00 | 5,192.00 | 5,066.00 | 5,144.00 | 4,401.45 | 224,705 |
| 2022-06-28 | 5,202.00 | 5,202.00 | 5,064.00 | 5,190.00 | 4,440.81 | 302,705 |
| 2022-06-27 | 5,032.00 | 5,086.00 | 5,018.00 | 5,080.00 | 4,346.69 | 259,343 |
| 2022-06-24 | 4,936.00 | 5,016.00 | 4,881.00 | 5,002.00 | 4,279.94 | 289,918 |
| 2022-06-23 | 5,000.00 | 5,030.00 | 4,889.00 | 4,889.00 | 4,183.26 | 178,298 |
| 2022-06-22 | 5,082.00 | 5,100.00 | 4,978.00 | 5,024.00 | 4,298.77 | 316,320 |
| 2022-06-21 | 5,120.00 | 5,170.00 | 5,100.00 | 5,134.00 | 4,392.89 | 250,326 |
| 2022-06-20 | 5,122.00 | 5,136.00 | 5,052.00 | 5,084.00 | 4,350.11 | 338,209 |
| 2022-06-17 | 5,030.00 | 5,168.00 | 4,998.00 | 5,120.00 | 4,380.91 | 576,535 |
| 2022-06-16 | 5,234.00 | 5,254.00 | 5,058.00 | 5,064.00 | 4,332.99 | 248,541 |
| 2022-06-15 | 5,228.00 | 5,300.00 | 5,196.00 | 5,268.00 | 4,507.55 | 305,409 |
| 2022-06-14 | 5,336.00 | 5,354.00 | 5,186.00 | 5,202.00 | 4,451.07 | 469,710 |
| 2022-06-13 | 5,380.00 | 5,398.00 | 5,272.00 | 5,308.00 | 4,541.77 | 313,642 |
| 2022-06-10 | 5,526.00 | 5,542.00 | 5,394.00 | 5,434.00 | 4,649.58 | 206,173 |
| 2022-06-09 | 5,618.00 | 5,628.00 | 5,564.00 | 5,568.00 | 4,764.24 | 301,979 |
| 2022-06-08 | 5,622.00 | 5,670.00 | 5,614.00 | 5,640.00 | 4,825.85 | 200,906 |
| 2022-06-07 | 5,660.00 | 5,682.00 | 5,606.98 | 5,620.00 | 4,808.73 | 268,622 |
| 2022-06-06 | 5,668.00 | 5,752.00 | 5,636.00 | 5,656.00 | 4,839.54 | 164,055 |
| 2022-06-01 | 5,624.00 | 5,630.00 | 5,558.00 | 5,604.00 | 4,795.04 | 507,897 |
| 2022-05-31 | 5,598.00 | 5,616.00 | 5,572.00 | 5,610.00 | 4,800.18 | 872,651 |
| 2022-05-30 | 5,480.00 | 5,610.00 | 5,444.91 | 5,610.00 | 4,800.18 | 702,308 |
| 2022-05-27 | 5,608.00 | 5,646.00 | 5,556.00 | 5,616.00 | 4,805.31 | 183,741 |
| 2022-05-26 | 5,598.00 | 5,628.00 | 5,532.00 | 5,606.00 | 4,796.76 | 252,248 |
| 2022-05-25 | 5,702.00 | 5,750.00 | 5,658.00 | 5,710.00 | 4,783.12 | 261,875 |
| 2022-05-24 | 5,768.00 | 5,770.00 | 5,666.00 | 5,676.00 | 4,754.64 | 193,634 |
| 2022-05-23 | 5,844.00 | 5,898.00 | 5,780.00 | 5,816.00 | 4,871.92 | 287,005 |
| 2022-05-20 | 5,676.00 | 5,826.00 | 5,676.00 | 5,800.00 | 4,858.52 | 269,884 |
| 2022-05-19 | 5,980.00 | 6,028.00 | 5,652.00 | 5,666.00 | 4,746.27 | 545,401 |
| 2022-05-18 | 6,122.00 | 6,228.00 | 6,050.00 | 6,050.00 | 5,067.93 | 445,837 |
| 2022-05-17 | 6,300.00 | 6,508.00 | 6,040.00 | 6,144.00 | 5,146.68 | 457,291 |
| 2022-05-16 | 6,204.00 | 6,268.00 | 6,168.00 | 6,268.00 | 5,250.55 | 228,932 |
| 2022-05-13 | 6,118.00 | 6,226.00 | 6,104.00 | 6,216.00 | 5,206.99 | 321,355 |
| 2022-05-12 | 6,022.00 | 6,114.00 | 5,988.00 | 6,060.00 | 5,076.31 | 314,711 |
| 2022-05-11 | 6,096.00 | 6,114.00 | 6,018.00 | 6,102.00 | 5,111.49 | 326,609 |
| 2022-05-10 | 6,098.00 | 6,162.00 | 6,060.00 | 6,070.00 | 5,084.69 | 266,602 |
| 2022-05-09 | 6,144.00 | 6,174.00 | 6,046.00 | 6,046.00 | 5,064.58 | 203,409 |
| 2022-05-06 | 6,238.00 | 6,258.00 | 6,162.00 | 6,192.00 | 5,186.88 | 517,950 |
| 2022-05-05 | 6,320.00 | 6,348.00 | 6,248.00 | 6,256.00 | 5,240.50 | 289,477 |
| 2022-05-04 | 6,172.00 | 6,290.00 | 6,146.00 | 6,246.00 | 5,232.12 | 1,437,688 |
| 2022-05-03 | 6,024.00 | 6,168.00 | 6,022.00 | 6,168.00 | 5,166.78 | 310,276 |
| 2022-04-29 | 6,060.00 | 6,104.00 | 6,044.00 | 6,078.00 | 5,091.39 | 328,344 |
| 2022-04-28 | 5,936.00 | 6,018.00 | 5,928.00 | 6,016.00 | 5,039.45 | 167,028 |
| 2022-04-27 | 5,920.00 | 5,990.00 | 5,890.00 | 5,922.00 | 4,960.71 | 860,778 |
| 2022-04-26 | 5,988.00 | 5,988.00 | 5,894.00 | 5,896.00 | 4,938.93 | 265,395 |
| 2022-04-25 | 5,862.00 | 5,978.00 | 5,862.00 | 5,930.00 | 4,967.41 | 269,641 |
| 2022-04-22 | 6,064.00 | 6,064.00 | 5,944.00 | 5,986.00 | 5,014.32 | 337,477 |
| 2022-04-21 | 5,898.00 | 6,002.00 | 5,874.00 | 6,000.00 | 5,026.05 | 201,389 |
| 2022-04-20 | 5,930.00 | 5,930.00 | 5,854.00 | 5,880.00 | 4,925.53 | 154,168 |
| 2022-04-19 | 5,844.00 | 5,918.00 | 5,818.00 | 5,900.00 | 4,942.28 | 198,398 |
| 2022-04-14 | 5,892.00 | 5,918.00 | 5,850.00 | 5,856.00 | 4,905.43 | 283,076 |
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.