DCC plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 5,475.00 | 5,481.64 | 5,350.00 | 5,365.00 | 5,009.57 | 267,768 |
| 2025-02-18 | 5,435.00 | 5,480.00 | 5,405.00 | 5,465.00 | 5,102.95 | 133,456 |
| 2025-02-17 | 5,445.00 | 5,470.00 | 5,420.00 | 5,425.00 | 5,065.60 | 136,122 |
| 2025-02-14 | 5,385.00 | 5,465.00 | 5,365.00 | 5,450.00 | 5,088.94 | 259,566 |
| 2025-02-13 | 5,395.00 | 5,440.00 | 5,350.00 | 5,385.00 | 5,028.25 | 358,052 |
| 2025-02-12 | 5,325.00 | 5,370.00 | 5,295.00 | 5,350.00 | 4,995.57 | 252,064 |
| 2025-02-11 | 5,300.00 | 5,345.00 | 5,285.00 | 5,320.00 | 4,967.56 | 235,803 |
| 2025-02-10 | 5,310.00 | 5,325.00 | 5,265.00 | 5,300.00 | 4,948.88 | 376,944 |
| 2025-02-07 | 5,300.00 | 5,340.00 | 5,270.00 | 5,305.00 | 4,953.55 | 361,807 |
| 2025-02-06 | 5,340.00 | 5,365.00 | 5,268.68 | 5,280.00 | 4,930.20 | 183,939 |
| 2025-02-05 | 5,465.00 | 5,525.00 | 5,295.00 | 5,300.00 | 4,948.88 | 420,315 |
| 2025-02-04 | 5,460.00 | 5,517.68 | 5,460.00 | 5,495.00 | 5,130.96 | 157,208 |
| 2025-02-03 | 5,525.00 | 5,603.36 | 5,420.00 | 5,490.00 | 5,126.29 | 304,370 |
| 2025-01-31 | 5,545.00 | 5,625.00 | 5,530.00 | 5,600.00 | 5,229.01 | 242,190 |
| 2025-01-30 | 5,515.00 | 5,585.00 | 5,495.00 | 5,530.00 | 5,163.64 | 203,418 |
| 2025-01-29 | 5,490.00 | 5,540.00 | 5,485.00 | 5,485.00 | 5,121.62 | 175,961 |
| 2025-01-28 | 5,465.00 | 5,520.00 | 5,445.00 | 5,490.00 | 5,126.29 | 137,618 |
| 2025-01-27 | 5,425.00 | 5,455.00 | 5,385.00 | 5,440.00 | 5,079.61 | 172,101 |
| 2025-01-24 | 5,455.00 | 5,510.00 | 5,405.00 | 5,435.00 | 5,074.94 | 284,306 |
| 2025-01-23 | 5,495.00 | 5,520.00 | 5,440.00 | 5,440.00 | 5,079.61 | 234,324 |
| 2025-01-22 | 5,460.00 | 5,525.00 | 5,435.00 | 5,495.00 | 5,130.96 | 250,921 |
| 2025-01-21 | 5,415.00 | 5,485.00 | 5,400.00 | 5,455.00 | 5,093.61 | 372,156 |
| 2025-01-20 | 5,430.00 | 5,480.79 | 5,420.00 | 5,430.00 | 5,070.27 | 162,683 |
| 2025-01-17 | 5,335.00 | 5,435.01 | 5,325.00 | 5,430.00 | 5,070.27 | 253,401 |
| 2025-01-16 | 5,205.00 | 5,315.00 | 5,205.00 | 5,295.00 | 4,944.21 | 363,873 |
| 2025-01-15 | 5,110.00 | 5,235.00 | 5,110.00 | 5,200.00 | 4,855.50 | 316,323 |
| 2025-01-14 | 5,100.00 | 5,137.59 | 5,030.00 | 5,045.00 | 4,710.77 | 240,367 |
| 2025-01-13 | 5,070.00 | 5,110.00 | 5,030.00 | 5,085.00 | 4,748.12 | 312,933 |
| 2025-01-10 | 5,135.00 | 5,200.00 | 5,065.00 | 5,080.00 | 4,743.45 | 515,851 |
| 2025-01-09 | 5,140.00 | 5,185.00 | 5,085.00 | 5,145.00 | 4,804.15 | 142,886 |
| 2025-01-08 | 5,185.00 | 5,215.00 | 5,113.95 | 5,160.00 | 4,818.15 | 253,151 |
| 2025-01-07 | 5,240.00 | 5,250.00 | 5,175.00 | 5,190.00 | 4,846.17 | 629,717 |
| 2025-01-06 | 5,240.00 | 5,305.00 | 5,158.50 | 5,235.00 | 4,888.19 | 839,549 |
| 2025-01-03 | 5,195.00 | 5,255.00 | 5,185.00 | 5,255.00 | 4,906.86 | 177,636 |
| 2025-01-02 | 5,160.00 | 5,220.00 | 5,130.00 | 5,210.00 | 4,864.84 | 182,034 |
| 2024-12-31 | 5,110.00 | 5,172.68 | 5,110.00 | 5,140.00 | 4,799.48 | 72,749 |
| 2024-12-30 | 5,110.00 | 5,152.34 | 5,100.00 | 5,150.00 | 4,808.82 | 196,948 |
| 2024-12-27 | 5,160.00 | 5,173.03 | 5,135.00 | 5,145.00 | 4,804.15 | 134,110 |
| 2024-12-24 | 5,205.00 | 5,205.00 | 5,155.00 | 5,155.00 | 4,813.49 | 32,607 |
| 2024-12-23 | 5,140.00 | 5,180.00 | 5,100.00 | 5,155.00 | 4,813.49 | 109,525 |
| 2024-12-20 | 5,155.00 | 5,190.00 | 5,110.00 | 5,160.00 | 4,818.15 | 737,497 |
| 2024-12-19 | 5,260.00 | 5,290.00 | 5,170.00 | 5,190.00 | 4,846.17 | 299,181 |
| 2024-12-18 | 5,310.00 | 5,335.00 | 5,285.00 | 5,300.00 | 4,948.88 | 287,180 |
| 2024-12-17 | 5,325.00 | 5,395.00 | 5,275.00 | 5,315.00 | 4,962.89 | 296,518 |
| 2024-12-16 | 5,405.00 | 5,435.00 | 5,320.00 | 5,380.00 | 5,023.58 | 384,606 |
| 2024-12-13 | 5,455.00 | 5,470.00 | 5,430.00 | 5,455.00 | 5,093.61 | 197,286 |
| 2024-12-12 | 5,445.00 | 5,465.00 | 5,407.15 | 5,450.00 | 5,088.94 | 209,416 |
| 2024-12-11 | 5,515.00 | 5,550.00 | 5,450.00 | 5,450.00 | 5,088.94 | 430,810 |
| 2024-12-10 | 5,560.00 | 5,580.00 | 5,540.00 | 5,550.00 | 5,182.32 | 113,552 |
| 2024-12-09 | 5,580.00 | 5,595.00 | 5,530.00 | 5,580.00 | 5,210.33 | 159,933 |
| 2024-12-06 | 5,635.00 | 5,640.00 | 5,545.00 | 5,545.00 | 5,177.65 | 233,704 |
| 2024-12-05 | 5,600.00 | 5,701.19 | 5,562.41 | 5,635.00 | 5,261.69 | 317,841 |
| 2024-12-04 | 5,625.00 | 5,650.00 | 5,571.54 | 5,585.00 | 5,215.00 | 300,483 |
| 2024-12-03 | 5,645.00 | 5,690.00 | 5,615.00 | 5,625.00 | 5,252.35 | 184,326 |
| 2024-12-02 | 5,715.00 | 5,750.00 | 5,620.00 | 5,625.00 | 5,252.35 | 171,941 |
| 2024-11-29 | 5,730.00 | 5,765.00 | 5,718.08 | 5,725.00 | 5,345.72 | 174,656 |
| 2024-11-28 | 5,740.00 | 5,790.00 | 5,720.00 | 5,750.00 | 5,369.07 | 160,550 |
| 2024-11-27 | 5,625.00 | 5,700.00 | 5,625.00 | 5,690.00 | 5,313.04 | 329,340 |
| 2024-11-26 | 5,675.00 | 5,710.00 | 5,630.00 | 5,630.00 | 5,257.02 | 419,049 |
| 2024-11-25 | 5,640.00 | 5,730.00 | 5,615.00 | 5,695.00 | 5,317.71 | 1,042,573 |
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.