DCC plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5,390.00 | 6,265.00 | 5,390.00 | 5,880.00 | 5,737.27 | 1,047,288 |
| 2026-04-28 | 5,250.00 | 5,380.00 | 5,240.00 | 5,380.00 | 5,249.41 | 406,253 |
| 2026-04-27 | 5,200.00 | 5,270.00 | 5,198.80 | 5,235.00 | 5,107.93 | 161,456 |
| 2026-04-24 | 5,145.00 | 5,235.00 | 5,130.00 | 5,205.00 | 5,078.66 | 132,306 |
| 2026-04-23 | 5,175.00 | 5,215.00 | 5,115.00 | 5,180.00 | 5,054.26 | 161,568 |
| 2026-04-22 | 5,250.00 | 5,280.00 | 5,145.00 | 5,190.00 | 5,064.02 | 187,531 |
| 2026-04-21 | 5,260.00 | 5,315.00 | 5,235.00 | 5,280.00 | 5,151.83 | 208,857 |
| 2026-04-20 | 5,285.00 | 5,300.00 | 5,235.00 | 5,250.00 | 5,122.56 | 190,847 |
| 2026-04-17 | 5,245.00 | 5,315.00 | 5,195.00 | 5,290.00 | 5,161.59 | 254,836 |
| 2026-04-16 | 5,110.00 | 5,215.00 | 5,105.00 | 5,215.00 | 5,088.41 | 241,009 |
| 2026-04-15 | 5,150.00 | 5,160.00 | 5,065.00 | 5,100.00 | 4,976.20 | 175,236 |
| 2026-04-14 | 5,105.00 | 5,175.00 | 5,105.00 | 5,130.00 | 5,005.48 | 162,282 |
| 2026-04-13 | 5,145.00 | 5,145.73 | 5,040.00 | 5,100.00 | 4,976.20 | 191,662 |
| 2026-04-10 | 5,070.00 | 5,170.00 | 5,060.00 | 5,140.00 | 5,015.23 | 187,877 |
| 2026-04-09 | 5,080.00 | 5,185.00 | 5,040.00 | 5,070.00 | 4,946.93 | 247,315 |
| 2026-04-08 | 4,916.00 | 5,031.65 | 4,864.00 | 4,980.00 | 4,859.12 | 438,735 |
| 2026-04-07 | 4,756.00 | 4,848.00 | 4,742.00 | 4,764.00 | 4,648.36 | 313,120 |
| 2026-04-02 | 4,738.00 | 4,800.00 | 4,694.00 | 4,784.00 | 4,667.87 | 208,957 |
| 2026-04-01 | 4,680.00 | 4,772.00 | 4,670.00 | 4,764.00 | 4,648.36 | 276,465 |
| 2026-03-31 | 4,638.00 | 4,674.00 | 4,602.00 | 4,634.00 | 4,521.52 | 292,430 |
| 2026-03-30 | 4,568.00 | 4,618.00 | 4,562.00 | 4,618.00 | 4,505.90 | 271,786 |
| 2026-03-27 | 4,672.00 | 4,676.00 | 4,582.00 | 4,582.00 | 4,470.78 | 171,637 |
| 2026-03-26 | 4,614.00 | 4,668.00 | 4,614.00 | 4,644.00 | 4,531.27 | 220,235 |
| 2026-03-25 | 4,584.00 | 4,694.00 | 4,584.00 | 4,626.00 | 4,513.71 | 224,687 |
| 2026-03-24 | 4,542.00 | 4,602.00 | 4,534.00 | 4,586.00 | 4,474.68 | 194,099 |
| 2026-03-23 | 4,478.00 | 4,586.00 | 4,384.00 | 4,524.00 | 4,414.19 | 391,529 |
| 2026-03-20 | 4,570.00 | 4,588.00 | 4,445.65 | 4,510.00 | 4,400.53 | 917,308 |
| 2026-03-19 | 4,610.00 | 4,610.00 | 4,538.00 | 4,558.00 | 4,447.36 | 269,599 |
| 2026-03-18 | 4,644.00 | 4,682.00 | 4,588.00 | 4,650.00 | 4,537.13 | 243,848 |
| 2026-03-17 | 4,616.00 | 4,646.00 | 4,574.00 | 4,594.00 | 4,482.49 | 334,008 |
| 2026-03-16 | 4,758.00 | 4,760.00 | 4,624.00 | 4,624.00 | 4,511.76 | 311,243 |
| 2026-03-13 | 4,722.00 | 4,746.00 | 4,680.00 | 4,712.00 | 4,597.62 | 174,935 |
| 2026-03-12 | 4,702.00 | 4,794.00 | 4,670.00 | 4,768.00 | 4,652.26 | 201,547 |
| 2026-03-11 | 4,788.00 | 4,790.00 | 4,702.00 | 4,732.00 | 4,617.14 | 859,996 |
| 2026-03-10 | 4,720.00 | 4,820.00 | 4,720.00 | 4,786.00 | 4,669.83 | 1,012,471 |
| 2026-03-09 | 4,686.00 | 4,714.00 | 4,626.80 | 4,690.00 | 4,576.16 | 295,934 |
| 2026-03-06 | 4,812.00 | 4,856.00 | 4,704.00 | 4,754.00 | 4,638.60 | 804,189 |
| 2026-03-05 | 4,792.00 | 4,914.00 | 4,776.00 | 4,824.00 | 4,706.90 | 791,412 |
| 2026-03-04 | 4,884.00 | 4,896.00 | 4,754.00 | 4,816.00 | 4,699.10 | 510,626 |
| 2026-03-03 | 5,140.00 | 5,140.00 | 4,840.00 | 4,840.00 | 4,722.52 | 982,890 |
| 2026-03-02 | 5,200.00 | 5,250.00 | 5,100.00 | 5,165.00 | 5,039.63 | 341,263 |
| 2026-02-27 | 5,215.00 | 5,230.00 | 5,155.00 | 5,185.00 | 5,059.14 | 6,852,995 |
| 2026-02-26 | 5,100.00 | 5,235.00 | 5,075.00 | 5,195.00 | 5,068.90 | 889,893 |
| 2026-02-25 | 5,185.00 | 5,225.00 | 5,120.00 | 5,150.00 | 5,024.99 | 1,015,467 |
| 2026-02-24 | 5,120.00 | 5,250.91 | 5,085.00 | 5,185.00 | 5,059.14 | 699,504 |
| 2026-02-23 | 5,135.00 | 5,175.00 | 5,093.42 | 5,100.00 | 4,976.20 | 494,384 |
| 2026-02-20 | 5,200.00 | 5,215.00 | 5,125.00 | 5,180.00 | 5,054.26 | 484,117 |
| 2026-02-19 | 5,215.00 | 5,250.00 | 5,175.00 | 5,200.00 | 5,073.78 | 550,099 |
| 2026-02-18 | 5,200.00 | 5,220.00 | 5,135.00 | 5,200.00 | 5,073.78 | 355,983 |
| 2026-02-17 | 5,250.00 | 5,290.00 | 5,200.00 | 5,230.00 | 5,103.05 | 365,678 |
| 2026-02-16 | 5,280.00 | 5,280.00 | 5,200.00 | 5,230.00 | 5,103.05 | 203,089 |
| 2026-02-13 | 5,130.00 | 5,280.00 | 5,075.00 | 5,280.00 | 5,151.83 | 508,236 |
| 2026-02-12 | 5,015.00 | 5,195.00 | 4,962.00 | 5,190.00 | 5,064.02 | 782,386 |
| 2026-02-11 | 4,904.00 | 5,065.00 | 4,822.00 | 5,000.00 | 4,878.63 | 524,397 |
| 2026-02-10 | 4,886.00 | 4,954.00 | 4,844.00 | 4,954.00 | 4,833.75 | 226,799 |
| 2026-02-09 | 4,876.00 | 4,908.00 | 4,840.00 | 4,860.00 | 4,742.03 | 263,104 |
| 2026-02-06 | 4,876.00 | 4,916.00 | 4,828.00 | 4,888.00 | 4,769.35 | 305,857 |
| 2026-02-05 | 5,055.00 | 5,055.00 | 4,914.00 | 4,914.00 | 4,794.72 | 616,553 |
| 2026-02-04 | 4,680.00 | 5,135.00 | 4,656.00 | 5,010.00 | 4,888.39 | 700,110 |
| 2026-02-03 | 4,632.00 | 4,664.00 | 4,618.00 | 4,640.00 | 4,527.37 | 188,985 |
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.