Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DCC.LSE stock page

DCC plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-124,704.004,740.004,680.004,698.004,519.50254,556
2025-08-114,768.004,768.004,696.004,696.004,517.57265,276
2025-08-084,760.004,760.004,704.004,726.004,546.43175,877
2025-08-074,638.004,736.004,638.004,710.004,531.04164,048
2025-08-064,692.004,696.004,652.004,658.004,481.02149,860
2025-08-054,676.004,702.004,654.004,662.004,484.87153,600
2025-08-044,650.004,698.004,650.004,662.004,484.87143,250
2025-08-014,724.004,750.004,658.004,658.004,481.02231,737
2025-07-314,780.004,808.004,760.004,760.004,579.14275,035
2025-07-304,788.004,798.004,756.004,766.004,584.91167,686
2025-07-294,710.004,820.004,710.004,780.004,598.38293,023
2025-07-284,820.004,842.004,742.004,742.004,561.83170,341
2025-07-254,880.004,880.004,746.004,782.004,600.31138,136
2025-07-244,818.004,876.004,799.004,818.004,634.94248,429
2025-07-234,842.004,880.004,810.004,822.004,638.79190,502
2025-07-224,830.004,846.004,778.004,796.004,613.77201,418
2025-07-214,768.004,850.004,768.004,840.004,656.10177,881
2025-07-184,744.004,808.004,718.004,786.004,604.15132,029
2025-07-174,724.004,755.894,702.004,704.004,525.27184,413
2025-07-164,670.004,728.004,670.004,690.004,511.80159,442
2025-07-154,690.004,750.004,680.004,698.004,519.50201,805
2025-07-144,716.004,732.004,660.004,682.004,504.11231,500
2025-07-114,768.004,798.004,702.004,734.004,554.13694,598
2025-07-104,844.004,844.004,713.134,788.004,606.08340,037
2025-07-094,784.004,798.004,742.004,766.004,584.91363,023
2025-07-084,764.004,782.004,710.004,764.004,582.99303,521
2025-07-074,806.004,826.004,764.004,768.004,586.84218,468
2025-07-044,830.004,836.004,810.004,824.004,640.71156,548
2025-07-034,840.004,870.004,816.004,850.004,665.72205,237
2025-07-024,796.004,814.004,744.004,804.004,621.47186,379
2025-07-014,724.004,800.004,704.004,800.004,617.62300,233
2025-06-304,740.004,812.004,724.004,728.004,548.36430,903
2025-06-274,722.004,748.004,698.004,748.004,567.60234,021
2025-06-264,600.004,728.004,594.004,694.004,515.65405,823
2025-06-254,570.004,596.004,554.004,584.004,409.83189,329
2025-06-244,610.004,644.004,546.004,552.004,379.04301,462
2025-06-234,602.004,642.004,538.004,566.004,392.51294,441
2025-06-204,638.004,674.004,621.744,622.004,446.38648,225
2025-06-194,626.004,650.004,590.004,626.004,450.23224,999
2025-06-184,632.004,666.004,630.004,648.004,471.40183,480
2025-06-174,640.004,674.004,624.004,634.004,457.93190,252
2025-06-164,650.004,712.004,618.004,656.004,479.09176,309
2025-06-134,700.004,718.004,658.004,686.004,507.95218,427
2025-06-124,672.004,752.004,664.004,718.004,538.74230,661
2025-06-114,728.004,754.004,680.004,700.004,521.42255,995
2025-06-104,664.004,742.004,664.004,726.004,546.43295,151
2025-06-094,644.004,664.004,632.004,660.004,482.94272,306
2025-06-064,632.004,668.004,622.004,642.004,465.63230,097
2025-06-054,634.004,656.004,594.004,630.004,454.08329,515
2025-06-044,586.004,658.004,585.664,642.004,465.63343,502
2025-06-034,590.004,606.004,570.004,580.004,405.98244,027
2025-06-024,606.004,636.004,554.004,588.004,413.68265,267
2025-05-304,628.004,674.004,616.004,636.004,459.851,238,969
2025-05-294,660.004,672.004,614.004,614.004,438.69240,895
2025-05-284,586.004,638.004,586.004,638.004,461.78308,290
2025-05-274,616.004,654.004,580.004,608.004,432.92269,842
2025-05-234,530.004,576.004,452.004,528.004,355.96176,294
2025-05-224,590.004,614.004,526.004,540.004,367.50323,088
2025-05-214,812.004,848.004,750.004,774.004,457.73217,844
2025-05-204,822.004,850.004,786.004,832.004,511.88293,545
← NewerPage 6 of 22 · 1,265 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.