Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DCC.LSE stock page

DCC plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-304,634.004,668.004,630.004,636.004,523.47374,915
2026-01-294,654.004,686.004,638.004,670.004,556.64306,976
2026-01-284,598.004,670.004,586.004,662.004,548.84346,436
2026-01-274,554.004,604.004,538.004,580.004,468.83167,778
2026-01-264,658.004,658.004,530.004,554.004,443.46697,460
2026-01-234,566.004,606.004,538.004,588.004,476.63333,800
2026-01-224,520.004,584.004,470.004,570.004,459.07264,527
2026-01-214,376.004,494.004,376.004,474.004,365.40379,080
2026-01-204,386.004,400.004,316.004,376.004,269.78613,180
2026-01-194,438.004,451.364,392.004,418.004,310.76218,470
2026-01-164,502.004,520.004,440.004,478.004,369.30565,393
2026-01-154,466.004,530.004,454.004,504.004,394.67363,348
2026-01-144,380.004,452.004,344.004,446.004,338.08641,874
2026-01-134,344.004,382.004,323.744,368.004,261.97347,582
2026-01-124,450.004,456.004,328.004,350.004,244.41511,299
2026-01-094,430.004,500.004,376.004,446.004,338.08408,366
2026-01-084,486.004,498.004,386.004,414.004,306.86423,065
2026-01-074,422.004,508.004,390.004,498.004,388.82747,034
2026-01-064,430.004,448.004,188.004,412.004,304.901,019,666
2026-01-054,584.004,598.004,403.904,424.004,316.61827,343
2026-01-024,622.004,654.004,536.004,544.004,433.70426,985
2025-12-314,696.004,698.004,624.004,630.004,517.6194,100
2025-12-304,702.004,702.004,580.004,672.004,558.59275,084
2025-12-294,726.004,747.724,678.004,690.004,576.16220,388
2025-12-244,698.004,736.004,692.004,710.004,595.67140,664
2025-12-234,692.004,736.474,557.584,736.004,621.042,248,617
2025-12-224,950.004,996.004,640.004,708.004,593.72816,420
2025-12-194,970.005,170.004,970.004,976.004,855.2124,323,471
2025-12-184,932.004,932.004,812.004,916.004,796.67373,391
2025-12-175,155.005,155.004,832.004,924.004,804.48606,477
2025-12-165,125.005,175.005,095.005,105.004,981.08256,061
2025-12-155,100.005,120.005,050.005,115.004,990.84298,277
2025-12-125,200.005,200.005,040.005,080.004,956.69567,662
2025-12-115,035.005,160.005,025.005,145.005,020.11406,767
2025-12-105,015.005,035.005,000.005,030.004,907.90275,340
2025-12-095,000.005,030.005,000.005,005.004,883.51211,358
2025-12-085,045.005,061.915,000.005,000.004,878.63253,024
2025-12-055,020.005,070.005,010.005,025.004,903.02186,498
2025-12-045,020.005,030.005,000.005,020.004,898.15154,376
2025-12-035,020.005,035.004,994.004,994.004,872.78110,123
2025-12-025,035.005,040.005,005.005,010.004,888.39145,833
2025-12-014,992.005,035.004,970.005,025.004,903.02281,038
2025-11-284,964.005,015.004,934.004,994.004,872.78205,338
2025-11-274,948.004,982.004,932.004,948.004,827.89148,976
2025-11-264,964.004,986.004,910.004,952.004,831.80186,285
2025-11-254,920.004,998.004,904.004,972.004,851.31150,306
2025-11-244,856.004,938.004,852.004,912.004,792.77504,594
2025-11-214,820.004,866.004,794.004,852.004,734.22235,970
2025-11-204,984.004,996.004,843.604,850.004,732.27708,956
2025-11-194,942.004,988.004,882.004,942.004,754.23904,491
2025-11-184,970.005,005.004,910.004,930.004,742.681,312,905
2025-11-175,020.005,090.004,988.005,005.004,814.83306,321
2025-11-144,924.005,040.004,916.005,020.004,829.26857,131
2025-11-134,852.004,942.004,832.004,938.004,750.38736,064
2025-11-124,864.004,906.004,810.004,840.004,656.10340,196
2025-11-114,744.004,904.004,612.614,894.004,708.05392,798
2025-11-104,740.004,812.004,726.004,774.004,592.61252,454
2025-11-074,770.004,788.004,676.004,720.004,540.66178,873
2025-11-064,846.004,868.004,752.004,770.004,588.76249,120
2025-11-054,852.004,898.004,830.004,852.004,667.65222,420
← NewerPage 4 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-281.4722 GBP
2025-11-200.6950 GBP
2025-05-221.4021 GBP
2024-11-210.6619 GBP
2024-05-231.3353 GBP
2023-11-230.6304 GBP
2023-05-251.2717 GBP
2022-11-170.6004 GBP
2022-05-261.1993 GBP
2021-11-180.5585 GBP
2021-05-271.0785 GBP
2020-11-190.5195 GBP
2020-05-280.9579 GBP
2019-11-210.4948 GBP
2019-05-230.9337 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.