DCC plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6,280.00 | 6,335.00 | 6,275.00 | 6,290.00 | 6,290.00 | 1,081,394 |
| 2026-07-22 | 6,295.00 | 6,320.00 | 6,265.00 | 6,295.00 | 6,295.00 | 539,556 |
| 2026-07-21 | 6,255.00 | 6,290.00 | 6,210.00 | 6,290.00 | 6,290.00 | 816,289 |
| 2026-07-20 | 6,285.00 | 6,310.00 | 6,270.00 | 6,270.00 | 6,270.00 | 805,162 |
| 2026-07-17 | 6,270.00 | 6,300.00 | 6,265.00 | 6,285.00 | 6,285.00 | 1,434,609 |
| 2026-07-16 | 6,350.00 | 6,380.00 | 6,235.00 | 6,285.00 | 6,285.00 | 1,761,881 |
| 2026-07-15 | 6,320.00 | 6,345.00 | 6,270.00 | 6,305.00 | 6,305.00 | 267,010 |
| 2026-07-14 | 6,320.00 | 6,740.00 | 6,295.00 | 6,315.00 | 6,315.00 | 1,178,432 |
| 2026-07-13 | 6,275.00 | 6,355.00 | 6,270.00 | 6,355.00 | 6,355.00 | 832,059 |
| 2026-07-10 | 6,275.00 | 6,320.00 | 6,240.00 | 6,275.00 | 6,275.00 | 201,443 |
| 2026-07-09 | 6,240.00 | 6,260.00 | 6,210.00 | 6,260.00 | 6,260.00 | 379,681 |
| 2026-07-08 | 6,220.00 | 6,230.00 | 6,160.00 | 6,200.00 | 6,200.00 | 581,462 |
| 2026-07-07 | 6,140.00 | 6,225.00 | 6,140.00 | 6,195.00 | 6,195.00 | 270,271 |
| 2026-07-06 | 6,075.00 | 6,155.00 | 6,040.39 | 6,155.00 | 6,155.00 | 419,050 |
| 2026-07-03 | 6,180.00 | 6,215.00 | 6,090.00 | 6,090.00 | 6,090.00 | 878,404 |
| 2026-07-02 | 6,160.00 | 6,220.00 | 6,116.52 | 6,190.00 | 6,190.00 | 271,154 |
| 2026-07-01 | 6,225.00 | 6,265.00 | 5,730.00 | 6,160.00 | 6,160.00 | 1,024,110 |
| 2026-06-30 | 6,230.00 | 6,245.00 | 6,220.00 | 6,240.00 | 6,240.00 | 390,267 |
| 2026-06-29 | 6,220.00 | 6,250.00 | 6,220.00 | 6,230.00 | 6,230.00 | 335,059 |
| 2026-06-26 | 6,230.00 | 6,275.00 | 6,205.00 | 6,230.00 | 6,230.00 | 317,989 |
| 2026-06-25 | 6,195.00 | 6,250.00 | 6,195.00 | 6,235.00 | 6,235.00 | 489,211 |
| 2026-06-24 | 6,165.00 | 6,235.00 | 6,150.00 | 6,205.00 | 6,205.00 | 694,397 |
| 2026-06-23 | 6,155.00 | 6,170.00 | 6,145.00 | 6,155.00 | 6,155.00 | 1,327,829 |
| 2026-06-22 | 6,200.00 | 6,210.00 | 6,155.00 | 6,165.00 | 6,165.00 | 751,474 |
| 2026-06-19 | 6,160.00 | 6,200.62 | 6,145.00 | 6,200.00 | 6,200.00 | 911,079 |
| 2026-06-18 | 6,170.00 | 6,180.00 | 6,145.00 | 6,155.00 | 6,155.00 | 465,203 |
| 2026-06-17 | 6,180.00 | 6,200.00 | 6,160.00 | 6,170.00 | 6,170.00 | 530,507 |
| 2026-06-16 | 6,150.00 | 6,205.00 | 6,150.00 | 6,170.00 | 6,170.00 | 252,893 |
| 2026-06-15 | 6,150.00 | 6,195.00 | 6,130.00 | 6,155.00 | 6,155.00 | 684,241 |
| 2026-06-12 | 6,170.00 | 6,170.00 | 6,115.00 | 6,135.00 | 6,135.00 | 1,203,958 |
| 2026-06-11 | 6,120.00 | 6,175.00 | 6,107.94 | 6,130.00 | 6,130.00 | 479,681 |
| 2026-06-10 | 6,010.00 | 6,300.00 | 5,985.00 | 6,110.00 | 6,110.00 | 2,478,948 |
| 2026-06-09 | 5,965.00 | 6,040.00 | 5,908.71 | 6,000.00 | 6,000.00 | 408,172 |
| 2026-06-08 | 6,000.00 | 6,005.00 | 5,950.00 | 5,975.00 | 5,975.00 | 182,451 |
| 2026-06-05 | 6,040.00 | 6,075.00 | 5,996.19 | 6,015.00 | 6,015.00 | 830,567 |
| 2026-06-04 | 5,995.00 | 6,080.00 | 5,965.00 | 6,025.00 | 6,025.00 | 354,561 |
| 2026-06-03 | 5,985.00 | 6,005.00 | 5,965.00 | 5,980.00 | 5,980.00 | 342,556 |
| 2026-06-02 | 6,025.00 | 6,025.00 | 5,955.00 | 5,985.00 | 5,985.00 | 834,057 |
| 2026-06-01 | 6,025.00 | 6,060.00 | 5,950.00 | 5,950.00 | 5,950.00 | 287,763 |
| 2026-05-29 | 5,950.00 | 6,005.00 | 5,862.48 | 6,005.00 | 6,005.00 | 598,799 |
| 2026-05-28 | 5,930.00 | 5,960.00 | 5,875.00 | 5,890.00 | 5,890.00 | 155,798 |
| 2026-05-27 | 6,105.00 | 6,145.00 | 6,065.00 | 6,065.00 | 5,917.78 | 164,201 |
| 2026-05-26 | 6,230.00 | 6,260.00 | 6,075.00 | 6,115.00 | 5,966.57 | 451,355 |
| 2026-05-22 | 6,250.00 | 6,250.00 | 6,120.00 | 6,155.00 | 6,005.60 | 205,067 |
| 2026-05-21 | 6,100.00 | 6,160.00 | 6,100.00 | 6,125.00 | 5,976.32 | 289,546 |
| 2026-05-20 | 6,150.00 | 6,155.00 | 6,100.00 | 6,125.00 | 5,976.32 | 276,660 |
| 2026-05-19 | 5,920.00 | 6,345.00 | 5,790.00 | 6,115.00 | 5,966.57 | 610,576 |
| 2026-05-18 | 5,860.00 | 5,985.00 | 5,860.00 | 5,950.00 | 5,805.57 | 182,936 |
| 2026-05-15 | 5,930.00 | 5,985.00 | 5,860.00 | 5,885.00 | 5,742.15 | 228,319 |
| 2026-05-14 | 5,820.00 | 5,955.00 | 5,810.00 | 5,955.00 | 5,810.45 | 322,103 |
| 2026-05-13 | 5,755.00 | 5,810.00 | 5,730.00 | 5,800.00 | 5,659.21 | 164,425 |
| 2026-05-12 | 5,785.00 | 5,875.00 | 5,705.00 | 5,720.00 | 5,581.15 | 227,281 |
| 2026-05-11 | 5,750.00 | 5,810.00 | 5,690.00 | 5,755.00 | 5,615.30 | 162,230 |
| 2026-05-08 | 5,725.00 | 5,780.00 | 5,700.00 | 5,750.00 | 5,610.43 | 151,224 |
| 2026-05-07 | 5,800.00 | 5,820.00 | 5,745.00 | 5,745.00 | 5,605.55 | 604,262 |
| 2026-05-06 | 5,755.00 | 5,809.47 | 5,740.00 | 5,790.00 | 5,649.46 | 373,139 |
| 2026-05-05 | 5,800.00 | 5,825.00 | 5,650.00 | 5,700.00 | 5,561.64 | 389,772 |
| 2026-05-01 | 5,610.00 | 5,805.00 | 5,520.00 | 5,805.00 | 5,664.09 | 122,389 |
| 2026-04-30 | 5,795.00 | 5,820.00 | 5,505.00 | 5,540.00 | 5,405.52 | 691,263 |
| 2026-04-29 | 5,390.00 | 6,265.00 | 5,390.00 | 5,880.00 | 5,737.27 | 1,047,288 |
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.