DCC plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 4,786.00 | 4,810.00 | 4,738.00 | 4,802.00 | 4,483.87 | 309,662 |
| 2025-05-16 | 4,880.00 | 4,880.00 | 4,776.00 | 4,808.00 | 4,489.47 | 244,139 |
| 2025-05-15 | 4,774.00 | 4,814.00 | 4,686.00 | 4,814.00 | 4,495.08 | 768,848 |
| 2025-05-14 | 4,750.00 | 4,812.00 | 4,726.00 | 4,806.00 | 4,487.61 | 667,220 |
| 2025-05-13 | 4,872.00 | 4,970.00 | 4,716.00 | 4,740.00 | 4,425.98 | 860,408 |
| 2025-05-12 | 5,050.00 | 5,125.00 | 5,025.00 | 5,070.00 | 4,734.12 | 263,200 |
| 2025-05-09 | 5,025.00 | 5,040.00 | 4,986.00 | 4,994.00 | 4,663.15 | 497,138 |
| 2025-05-08 | 4,986.00 | 5,065.00 | 4,966.00 | 4,996.00 | 4,665.02 | 416,885 |
| 2025-05-07 | 4,984.00 | 5,015.00 | 4,940.00 | 4,944.00 | 4,616.46 | 247,688 |
| 2025-05-06 | 4,956.00 | 5,005.00 | 4,936.00 | 4,980.00 | 4,650.08 | 974,620 |
| 2025-05-02 | 4,918.00 | 4,956.00 | 4,876.00 | 4,932.00 | 4,605.26 | 193,453 |
| 2025-05-01 | 4,906.00 | 4,912.00 | 4,868.00 | 4,878.00 | 4,554.84 | 92,804 |
| 2025-04-30 | 4,848.00 | 4,886.00 | 4,802.00 | 4,886.00 | 4,562.31 | 360,774 |
| 2025-04-29 | 4,848.00 | 4,890.00 | 4,816.00 | 4,840.00 | 4,519.35 | 199,962 |
| 2025-04-28 | 4,826.00 | 4,852.00 | 4,800.00 | 4,814.00 | 4,495.08 | 165,556 |
| 2025-04-25 | 4,832.00 | 4,858.00 | 4,790.00 | 4,792.00 | 4,474.53 | 235,002 |
| 2025-04-24 | 4,756.00 | 4,812.00 | 4,748.00 | 4,794.00 | 4,476.40 | 208,387 |
| 2025-04-23 | 4,784.00 | 4,878.00 | 4,672.00 | 4,776.00 | 4,459.59 | 476,794 |
| 2025-04-22 | 5,090.00 | 5,090.00 | 4,722.00 | 4,754.00 | 4,439.05 | 594,797 |
| 2025-04-17 | 4,932.00 | 4,996.00 | 4,896.00 | 4,980.00 | 4,650.08 | 318,018 |
| 2025-04-16 | 4,894.00 | 4,948.00 | 4,858.00 | 4,930.00 | 4,603.39 | 227,474 |
| 2025-04-15 | 4,890.00 | 4,964.00 | 4,886.00 | 4,958.00 | 4,629.54 | 264,491 |
| 2025-04-14 | 4,862.00 | 4,892.38 | 4,816.00 | 4,870.00 | 4,547.37 | 155,923 |
| 2025-04-11 | 4,782.00 | 4,808.00 | 4,674.00 | 4,762.00 | 4,446.52 | 194,282 |
| 2025-04-10 | 4,892.00 | 4,932.00 | 4,746.00 | 4,756.00 | 4,440.92 | 592,068 |
| 2025-04-09 | 4,610.00 | 4,670.00 | 4,516.00 | 4,572.00 | 4,269.11 | 469,132 |
| 2025-04-08 | 4,660.00 | 4,770.00 | 4,618.00 | 4,714.00 | 4,401.70 | 617,756 |
| 2025-04-07 | 4,626.00 | 4,842.00 | 4,500.00 | 4,590.00 | 4,285.92 | 546,562 |
| 2025-04-04 | 5,125.00 | 5,140.00 | 4,826.00 | 4,834.00 | 4,513.75 | 463,000 |
| 2025-04-03 | 5,150.00 | 5,200.00 | 5,090.00 | 5,125.00 | 4,785.47 | 206,113 |
| 2025-04-02 | 5,160.00 | 5,210.00 | 5,135.00 | 5,210.00 | 4,864.84 | 178,902 |
| 2025-04-01 | 5,175.00 | 5,215.00 | 5,150.00 | 5,190.00 | 4,846.17 | 133,933 |
| 2025-03-31 | 5,180.00 | 5,185.00 | 5,108.37 | 5,145.00 | 4,804.15 | 190,766 |
| 2025-03-28 | 5,200.00 | 5,255.00 | 5,180.00 | 5,220.00 | 4,874.18 | 187,755 |
| 2025-03-27 | 5,200.00 | 5,230.00 | 5,165.00 | 5,215.00 | 4,869.51 | 208,006 |
| 2025-03-26 | 5,230.00 | 5,230.00 | 5,190.00 | 5,225.00 | 4,878.85 | 147,459 |
| 2025-03-25 | 5,200.00 | 5,230.00 | 5,165.00 | 5,200.00 | 4,855.50 | 195,906 |
| 2025-03-24 | 5,215.00 | 5,240.00 | 5,135.00 | 5,170.00 | 4,827.49 | 163,729 |
| 2025-03-21 | 5,275.00 | 5,285.00 | 5,195.00 | 5,195.00 | 4,850.84 | 809,075 |
| 2025-03-20 | 5,335.00 | 5,360.00 | 5,265.00 | 5,295.00 | 4,944.21 | 241,074 |
| 2025-03-19 | 5,310.00 | 5,335.00 | 5,290.00 | 5,310.00 | 4,958.22 | 159,889 |
| 2025-03-18 | 5,330.00 | 5,360.00 | 5,285.00 | 5,300.00 | 4,948.88 | 197,861 |
| 2025-03-17 | 5,230.00 | 5,305.00 | 5,225.00 | 5,305.00 | 4,953.55 | 228,373 |
| 2025-03-14 | 5,235.00 | 5,250.00 | 5,190.00 | 5,225.00 | 4,878.85 | 480,710 |
| 2025-03-13 | 5,260.00 | 5,265.00 | 5,200.00 | 5,205.00 | 4,860.17 | 266,288 |
| 2025-03-12 | 5,265.00 | 5,295.00 | 5,215.00 | 5,280.00 | 4,930.20 | 184,943 |
| 2025-03-11 | 5,260.00 | 5,300.00 | 5,205.00 | 5,260.00 | 4,911.53 | 239,565 |
| 2025-03-10 | 5,340.00 | 5,345.00 | 5,240.00 | 5,270.00 | 4,920.87 | 196,930 |
| 2025-03-07 | 5,195.00 | 5,300.00 | 5,135.00 | 5,290.00 | 4,939.54 | 328,075 |
| 2025-03-06 | 5,265.00 | 5,305.00 | 5,215.00 | 5,230.00 | 4,883.52 | 275,972 |
| 2025-03-05 | 5,300.00 | 5,380.00 | 5,220.00 | 5,235.00 | 4,888.19 | 405,353 |
| 2025-03-04 | 5,360.00 | 5,415.00 | 5,180.00 | 5,220.00 | 4,874.18 | 276,622 |
| 2025-03-03 | 5,375.00 | 5,420.00 | 5,300.00 | 5,420.00 | 5,060.93 | 337,412 |
| 2025-02-28 | 5,275.00 | 5,385.00 | 5,270.00 | 5,360.00 | 5,004.91 | 883,860 |
| 2025-02-27 | 5,330.00 | 5,340.00 | 5,270.00 | 5,290.00 | 4,939.54 | 134,240 |
| 2025-02-26 | 5,360.00 | 5,400.00 | 5,355.00 | 5,375.00 | 5,018.91 | 360,437 |
| 2025-02-25 | 5,335.00 | 5,385.00 | 5,335.00 | 5,335.00 | 4,981.56 | 849,050 |
| 2025-02-24 | 5,390.00 | 5,425.00 | 5,350.00 | 5,375.00 | 5,018.91 | 108,625 |
| 2025-02-21 | 5,370.00 | 5,425.00 | 5,355.00 | 5,365.00 | 5,009.57 | 110,528 |
| 2025-02-20 | 5,390.00 | 5,425.00 | 5,345.00 | 5,365.00 | 5,009.57 | 111,639 |
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.