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
2025-11-044,914.004,972.004,880.004,880.004,694.58684,077
2025-11-035,030.005,030.004,938.004,948.004,760.00130,416
2025-10-314,998.005,030.004,984.005,010.004,819.64158,396
2025-10-305,060.005,060.004,976.005,010.004,819.64217,594
2025-10-295,060.005,085.005,025.005,040.004,848.50210,536
2025-10-285,090.005,120.005,051.565,065.004,872.55165,856
2025-10-275,070.005,095.005,045.005,095.004,901.41197,520
2025-10-244,986.005,070.004,960.005,070.004,877.36339,765
2025-10-234,870.004,980.004,868.004,980.004,790.78222,723
2025-10-224,758.004,918.004,752.004,894.004,708.05455,760
2025-10-214,706.004,760.004,664.004,730.004,550.28585,511
2025-10-204,694.004,726.004,622.004,680.004,502.18117,494
2025-10-174,648.004,676.004,592.304,674.004,496.41126,269
2025-10-164,714.004,724.004,644.004,664.004,486.79230,478
2025-10-154,802.004,818.004,684.004,692.004,513.73255,338
2025-10-144,810.004,882.004,746.004,770.004,588.76214,906
2025-10-134,828.004,862.004,824.004,848.004,663.80123,786
2025-10-104,868.004,880.004,814.004,832.004,648.41200,975
2025-10-094,906.004,934.004,808.004,842.004,658.03235,572
2025-10-084,902.004,944.004,886.004,908.004,721.52287,790
2025-10-074,910.004,926.004,864.004,904.004,717.67171,028
2025-10-064,920.004,962.004,900.004,904.004,717.67223,389
2025-10-034,906.004,942.004,878.584,930.004,742.68226,886
2025-10-024,846.004,896.004,824.004,896.004,709.97241,764
2025-10-014,768.004,840.004,756.004,816.004,633.01289,576
2025-09-304,736.004,782.004,691.304,772.004,590.69243,959
2025-09-294,758.004,776.004,720.004,748.004,567.60208,082
2025-09-264,724.004,752.004,666.004,736.004,556.05312,096
2025-09-254,814.004,840.204,702.004,714.004,534.89255,146
2025-09-244,818.004,852.004,786.004,818.004,634.94175,370
2025-09-234,788.004,846.004,774.004,838.004,654.18177,978
2025-09-224,752.004,830.004,722.004,768.004,586.84207,959
2025-09-194,830.004,836.004,744.004,754.004,573.37458,678
2025-09-184,806.004,858.004,756.004,820.004,636.86499,136
2025-09-174,720.004,808.004,720.004,788.004,606.08237,216
2025-09-164,820.004,820.004,714.004,720.004,540.66207,092
2025-09-154,720.004,836.004,702.004,756.004,575.29236,326
2025-09-124,750.004,784.004,708.004,726.004,546.43376,548
2025-09-114,800.004,808.004,670.004,750.004,569.52481,231
2025-09-104,696.004,964.004,640.004,710.004,531.041,904,981
2025-09-094,756.004,774.004,670.004,670.004,492.56323,128
2025-09-084,774.004,792.004,700.004,738.004,557.98408,460
2025-09-054,790.004,800.004,728.004,756.004,575.29203,456
2025-09-044,756.004,804.374,750.004,760.004,579.14595,956
2025-09-034,680.004,762.004,676.004,748.004,567.60293,069
2025-09-024,778.004,778.004,648.004,678.004,500.26491,564
2025-09-014,716.004,768.004,709.154,768.004,586.84336,341
2025-08-294,690.004,736.004,650.004,704.004,525.27288,989
2025-08-284,644.004,726.004,638.004,696.004,517.57521,517
2025-08-274,698.004,698.004,614.004,640.004,463.70251,928
2025-08-264,798.004,822.004,672.004,672.004,494.49572,956
2025-08-224,780.004,840.004,770.004,840.004,656.10162,221
2025-08-214,830.004,832.004,780.004,784.004,602.23143,474
2025-08-204,754.004,828.004,722.004,822.004,638.79217,023
2025-08-194,718.004,794.004,708.004,780.004,598.38322,289
2025-08-184,710.004,762.004,688.004,700.004,521.42244,302
2025-08-154,798.004,844.004,724.004,724.004,544.51479,729
2025-08-144,708.004,724.004,652.004,716.004,536.81269,858
2025-08-134,714.004,720.004,692.004,698.004,519.50294,465
2025-08-124,704.004,740.004,680.004,698.004,519.50254,556
← NewerPage 5 of 22 · 1,264 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.