DCC plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 5,766.00 | 5,862.00 | 5,748.00 | 5,862.00 | 4,910.45 | 539,046 |
| 2022-04-12 | 5,720.00 | 5,786.00 | 5,696.00 | 5,786.00 | 4,846.79 | 211,266 |
| 2022-04-11 | 5,746.00 | 5,786.00 | 5,712.00 | 5,762.00 | 4,826.68 | 132,980 |
| 2022-04-08 | 5,750.00 | 5,760.00 | 5,688.00 | 5,744.00 | 4,811.61 | 161,492 |
| 2022-04-07 | 5,718.00 | 5,766.00 | 5,668.00 | 5,710.00 | 4,783.12 | 315,802 |
| 2022-04-06 | 5,810.00 | 5,856.00 | 5,656.00 | 5,734.00 | 4,803.23 | 319,427 |
| 2022-04-05 | 5,854.00 | 5,892.00 | 5,770.00 | 5,816.00 | 4,871.92 | 465,828 |
| 2022-04-04 | 5,946.00 | 5,990.00 | 5,892.00 | 5,892.00 | 4,935.58 | 146,997 |
| 2022-04-01 | 6,040.00 | 6,040.00 | 5,932.00 | 5,942.00 | 4,977.47 | 232,369 |
| 2022-03-31 | 5,968.00 | 6,030.00 | 5,918.00 | 5,926.00 | 4,964.06 | 284,082 |
| 2022-03-30 | 5,914.00 | 5,956.00 | 5,856.00 | 5,944.00 | 4,979.14 | 288,534 |
| 2022-03-29 | 5,868.00 | 5,990.00 | 5,868.00 | 5,924.00 | 4,962.39 | 204,939 |
| 2022-03-28 | 5,864.00 | 5,896.00 | 5,812.00 | 5,820.00 | 4,875.27 | 106,612 |
| 2022-03-25 | 5,774.00 | 5,834.00 | 5,756.00 | 5,816.00 | 4,871.92 | 134,864 |
| 2022-03-24 | 5,828.00 | 5,880.00 | 5,784.00 | 5,784.00 | 4,845.11 | 310,613 |
| 2022-03-23 | 5,874.00 | 5,910.00 | 5,794.00 | 5,794.00 | 4,853.49 | 266,238 |
| 2022-03-22 | 5,952.00 | 5,964.00 | 5,824.00 | 5,864.00 | 4,912.13 | 126,606 |
| 2022-03-21 | 5,886.00 | 5,966.00 | 5,862.00 | 5,950.00 | 4,984.17 | 121,008 |
| 2022-03-18 | 5,874.00 | 5,874.00 | 5,746.00 | 5,852.00 | 4,902.07 | 362,523 |
| 2022-03-17 | 5,770.00 | 5,880.00 | 5,760.00 | 5,880.00 | 4,925.53 | 146,963 |
| 2022-03-16 | 5,752.00 | 5,778.00 | 5,690.00 | 5,756.00 | 4,821.66 | 217,369 |
| 2022-03-15 | 5,736.00 | 5,762.00 | 5,656.00 | 5,660.00 | 4,741.24 | 265,728 |
| 2022-03-14 | 5,764.00 | 5,816.00 | 5,710.00 | 5,752.00 | 4,818.31 | 172,618 |
| 2022-03-11 | 5,646.00 | 5,784.00 | 5,646.00 | 5,708.00 | 4,781.45 | 176,292 |
| 2022-03-10 | 5,712.00 | 5,756.00 | 5,598.00 | 5,606.00 | 4,696.01 | 220,375 |
| 2022-03-09 | 5,660.00 | 5,710.00 | 5,580.00 | 5,690.00 | 4,766.37 | 253,245 |
| 2022-03-08 | 5,412.00 | 5,636.00 | 5,388.00 | 5,568.00 | 4,664.18 | 460,532 |
| 2022-03-07 | 5,266.00 | 5,514.00 | 5,050.00 | 5,500.00 | 4,607.21 | 743,164 |
| 2022-03-04 | 5,700.00 | 5,738.00 | 5,500.00 | 5,530.00 | 4,632.34 | 206,848 |
| 2022-03-03 | 5,820.00 | 5,870.00 | 5,732.00 | 5,732.00 | 4,801.55 | 300,806 |
| 2022-03-02 | 5,732.00 | 5,838.00 | 5,704.00 | 5,804.00 | 4,861.87 | 264,883 |
| 2022-03-01 | 5,854.00 | 5,862.00 | 5,696.00 | 5,720.00 | 4,791.50 | 266,326 |
| 2022-02-28 | 5,746.00 | 5,860.00 | 5,700.00 | 5,860.00 | 4,908.78 | 600,574 |
| 2022-02-25 | 5,738.00 | 5,828.00 | 5,694.00 | 5,828.00 | 4,881.97 | 345,705 |
| 2022-02-24 | 5,794.00 | 5,852.00 | 5,692.00 | 5,692.00 | 4,768.05 | 711,476 |
| 2022-02-23 | 5,986.00 | 6,038.00 | 5,920.00 | 5,952.00 | 4,985.84 | 332,661 |
| 2022-02-22 | 5,966.00 | 6,034.00 | 5,888.00 | 5,998.00 | 5,024.38 | 347,537 |
| 2022-02-21 | 6,196.00 | 6,208.00 | 6,052.00 | 6,060.00 | 5,076.31 | 199,667 |
| 2022-02-18 | 6,220.00 | 6,242.00 | 6,174.00 | 6,184.00 | 5,180.18 | 290,483 |
| 2022-02-17 | 6,260.00 | 6,284.00 | 6,168.00 | 6,200.00 | 5,193.59 | 185,222 |
| 2022-02-16 | 6,330.00 | 6,358.00 | 6,250.00 | 6,284.00 | 5,263.95 | 217,846 |
| 2022-02-15 | 6,360.00 | 6,414.00 | 6,276.00 | 6,314.00 | 5,289.08 | 249,513 |
| 2022-02-14 | 6,350.00 | 6,388.00 | 6,286.00 | 6,358.00 | 5,325.94 | 252,398 |
| 2022-02-11 | 6,440.00 | 6,452.00 | 6,382.00 | 6,416.00 | 5,374.52 | 132,527 |
| 2022-02-10 | 6,426.00 | 6,492.00 | 6,392.00 | 6,486.00 | 5,433.16 | 242,566 |
| 2022-02-09 | 6,344.00 | 6,476.00 | 6,322.00 | 6,398.00 | 5,359.45 | 319,858 |
| 2022-02-08 | 6,436.00 | 6,436.00 | 6,216.00 | 6,294.00 | 5,272.33 | 453,529 |
| 2022-02-07 | 6,368.00 | 6,464.00 | 6,366.00 | 6,460.00 | 5,411.38 | 329,727 |
| 2022-02-04 | 6,292.00 | 6,360.00 | 6,286.00 | 6,334.00 | 5,305.83 | 604,960 |
| 2022-02-03 | 6,244.00 | 6,304.00 | 6,216.00 | 6,260.00 | 5,243.85 | 217,071 |
| 2022-02-02 | 6,246.00 | 6,318.00 | 6,230.00 | 6,240.00 | 5,227.09 | 200,239 |
| 2022-02-01 | 6,248.00 | 6,292.00 | 6,200.00 | 6,212.00 | 5,203.64 | 317,594 |
| 2022-01-31 | 6,236.00 | 6,286.00 | 6,184.00 | 6,206.00 | 5,198.61 | 213,329 |
| 2022-01-28 | 6,248.00 | 6,258.00 | 6,122.00 | 6,192.00 | 5,186.88 | 444,316 |
| 2022-01-27 | 6,078.00 | 6,268.00 | 6,072.00 | 6,268.00 | 5,250.55 | 412,762 |
| 2022-01-26 | 6,130.00 | 6,218.00 | 6,080.00 | 6,158.00 | 5,158.40 | 332,976 |
| 2022-01-25 | 6,150.00 | 6,178.00 | 6,046.00 | 6,094.00 | 5,104.79 | 393,817 |
| 2022-01-24 | 6,300.00 | 6,350.00 | 6,124.00 | 6,124.00 | 5,129.92 | 546,691 |
| 2022-01-21 | 6,300.00 | 6,360.00 | 6,284.00 | 6,314.00 | 5,289.08 | 291,340 |
| 2022-01-20 | 6,334.00 | 6,406.00 | 6,308.00 | 6,350.00 | 5,319.24 | 305,222 |
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.