DCC plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 6,456.00 | 6,520.00 | 6,292.00 | 6,306.00 | 5,282.38 | 535,415 |
| 2022-01-18 | 6,250.00 | 6,488.00 | 6,244.00 | 6,482.00 | 5,429.81 | 939,162 |
| 2022-01-17 | 6,266.00 | 6,282.00 | 6,230.00 | 6,274.00 | 5,255.57 | 576,389 |
| 2022-01-14 | 6,150.00 | 6,252.00 | 6,144.00 | 6,246.00 | 5,232.12 | 454,592 |
| 2022-01-13 | 6,256.00 | 6,280.00 | 6,152.00 | 6,188.00 | 5,183.53 | 287,697 |
| 2022-01-12 | 6,210.00 | 6,278.00 | 6,150.00 | 6,278.00 | 5,258.92 | 586,615 |
| 2022-01-11 | 6,174.00 | 6,206.00 | 6,132.00 | 6,150.00 | 5,151.70 | 378,774 |
| 2022-01-10 | 6,156.00 | 6,212.00 | 6,108.00 | 6,154.00 | 5,155.05 | 551,189 |
| 2022-01-07 | 6,064.00 | 6,148.00 | 6,064.00 | 6,122.00 | 5,128.25 | 434,689 |
| 2022-01-06 | 6,108.00 | 6,136.00 | 6,058.00 | 6,102.00 | 5,111.49 | 329,122 |
| 2022-01-05 | 6,116.00 | 6,184.00 | 6,116.00 | 6,174.00 | 5,171.81 | 443,069 |
| 2022-01-04 | 6,146.00 | 6,166.00 | 6,090.00 | 6,152.00 | 5,153.38 | 205,911 |
| 2021-12-31 | 5,986.00 | 6,078.00 | 5,986.00 | 6,050.00 | 5,067.93 | 45,235 |
| 2021-12-30 | 6,110.00 | 6,140.00 | 6,044.00 | 6,070.00 | 5,084.69 | 182,305 |
| 2021-12-29 | 6,186.00 | 6,218.00 | 6,044.00 | 6,110.00 | 5,118.19 | 309,033 |
| 2021-12-24 | 6,068.00 | 6,120.00 | 6,060.00 | 6,072.00 | 5,086.36 | 27,469 |
| 2021-12-23 | 6,052.00 | 6,094.00 | 6,012.00 | 6,076.00 | 5,089.71 | 264,546 |
| 2021-12-22 | 5,960.00 | 6,046.00 | 5,924.00 | 6,040.00 | 5,059.56 | 579,501 |
| 2021-12-21 | 5,994.00 | 6,006.00 | 5,918.00 | 5,942.00 | 4,977.47 | 312,568 |
| 2021-12-20 | 5,964.00 | 6,016.00 | 5,904.00 | 5,932.00 | 4,969.09 | 389,800 |
| 2021-12-17 | 6,002.00 | 6,194.00 | 6,002.00 | 6,078.00 | 5,091.39 | 553,648 |
| 2021-12-16 | 6,072.00 | 6,160.00 | 5,964.00 | 6,012.00 | 5,036.10 | 624,192 |
| 2021-12-15 | 5,700.00 | 6,034.00 | 5,700.00 | 6,000.00 | 5,026.05 | 960,405 |
| 2021-12-14 | 5,626.00 | 5,640.00 | 5,506.00 | 5,506.00 | 4,612.24 | 258,334 |
| 2021-12-13 | 5,680.00 | 5,710.00 | 5,570.00 | 5,600.00 | 4,690.98 | 298,928 |
| 2021-12-10 | 5,686.00 | 5,722.00 | 5,662.00 | 5,684.00 | 4,761.35 | 138,522 |
| 2021-12-09 | 5,692.00 | 5,724.00 | 5,674.00 | 5,712.00 | 4,784.80 | 353,440 |
| 2021-12-08 | 5,834.00 | 5,834.00 | 5,632.00 | 5,654.00 | 4,736.22 | 321,877 |
| 2021-12-07 | 5,842.00 | 5,878.00 | 5,792.00 | 5,822.00 | 4,876.94 | 361,746 |
| 2021-12-06 | 5,784.00 | 5,822.00 | 5,730.00 | 5,792.00 | 4,851.81 | 194,491 |
| 2021-12-03 | 5,690.00 | 5,774.00 | 5,674.54 | 5,742.00 | 4,809.93 | 395,917 |
| 2021-12-02 | 5,572.00 | 5,642.00 | 5,532.00 | 5,642.00 | 4,726.16 | 229,636 |
| 2021-12-01 | 5,542.00 | 5,670.00 | 5,542.00 | 5,626.00 | 4,712.76 | 300,063 |
| 2021-11-30 | 5,598.00 | 5,602.00 | 5,476.00 | 5,538.00 | 4,639.04 | 554,214 |
| 2021-11-29 | 5,630.00 | 5,700.00 | 5,622.00 | 5,634.00 | 4,719.46 | 208,520 |
| 2021-11-26 | 5,610.00 | 5,676.00 | 5,596.00 | 5,622.00 | 4,709.41 | 349,959 |
| 2021-11-25 | 5,796.00 | 5,796.00 | 5,734.00 | 5,756.00 | 4,821.66 | 166,293 |
| 2021-11-24 | 5,774.00 | 5,849.21 | 5,768.00 | 5,792.00 | 4,851.81 | 165,852 |
| 2021-11-23 | 5,750.00 | 5,778.00 | 5,698.00 | 5,762.00 | 4,826.68 | 185,936 |
| 2021-11-22 | 5,876.00 | 5,876.00 | 5,718.00 | 5,782.00 | 4,843.44 | 168,289 |
| 2021-11-19 | 5,860.00 | 5,882.00 | 5,788.00 | 5,802.00 | 4,860.19 | 341,178 |
| 2021-11-18 | 5,922.00 | 5,970.00 | 5,800.00 | 5,832.00 | 4,885.32 | 766,829 |
| 2021-11-17 | 6,028.00 | 6,056.00 | 5,967.00 | 5,974.00 | 4,957.49 | 358,898 |
| 2021-11-16 | 6,074.00 | 6,098.00 | 6,021.47 | 6,030.00 | 5,003.96 | 335,438 |
| 2021-11-15 | 6,092.00 | 6,128.00 | 6,060.00 | 6,092.00 | 5,055.41 | 432,655 |
| 2021-11-12 | 6,100.00 | 6,134.00 | 6,046.00 | 6,112.00 | 5,072.01 | 206,668 |
| 2021-11-11 | 6,150.00 | 6,166.00 | 6,069.69 | 6,084.00 | 5,048.77 | 283,764 |
| 2021-11-10 | 6,054.00 | 6,200.00 | 6,054.00 | 6,142.00 | 5,096.90 | 578,850 |
| 2021-11-09 | 6,294.00 | 6,358.00 | 6,000.00 | 6,042.00 | 5,013.92 | 975,676 |
| 2021-11-08 | 6,262.00 | 6,286.00 | 6,196.71 | 6,286.00 | 5,216.40 | 636,066 |
| 2021-11-05 | 6,258.00 | 6,310.00 | 6,234.00 | 6,268.00 | 5,201.46 | 327,550 |
| 2021-11-04 | 6,240.00 | 6,284.00 | 6,216.00 | 6,262.00 | 5,196.48 | 543,842 |
| 2021-11-03 | 6,208.00 | 6,278.00 | 6,196.00 | 6,226.00 | 5,166.61 | 146,273 |
| 2021-11-02 | 6,182.00 | 6,254.00 | 6,182.00 | 6,210.00 | 5,153.33 | 111,129 |
| 2021-11-01 | 6,142.00 | 6,224.00 | 6,094.00 | 6,190.00 | 5,136.73 | 132,859 |
| 2021-10-29 | 6,090.00 | 6,140.00 | 6,072.00 | 6,106.00 | 5,067.03 | 1,715,534 |
| 2021-10-28 | 6,368.00 | 6,368.00 | 6,076.00 | 6,100.00 | 5,062.05 | 388,074 |
| 2021-10-27 | 6,304.00 | 6,312.00 | 6,242.00 | 6,242.00 | 5,179.89 | 243,028 |
| 2021-10-26 | 6,212.00 | 6,274.00 | 6,203.15 | 6,274.00 | 5,206.44 | 192,274 |
| 2021-10-25 | 6,214.00 | 6,242.00 | 6,188.00 | 6,214.00 | 5,156.65 | 673,225 |
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.