DCC plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5,635.00 | 5,665.00 | 5,600.00 | 5,615.00 | 5,243.01 | 206,474 |
| 2024-11-21 | 5,560.00 | 5,595.00 | 5,510.00 | 5,590.00 | 5,219.67 | 633,035 |
| 2024-11-20 | 5,670.00 | 5,685.00 | 5,580.00 | 5,620.00 | 5,185.88 | 494,001 |
| 2024-11-19 | 5,600.00 | 5,760.00 | 5,600.00 | 5,675.00 | 5,236.63 | 947,700 |
| 2024-11-18 | 5,400.00 | 5,600.60 | 5,395.00 | 5,595.00 | 5,162.81 | 633,848 |
| 2024-11-15 | 5,410.00 | 5,450.00 | 5,335.00 | 5,400.00 | 4,982.87 | 375,976 |
| 2024-11-14 | 5,425.00 | 5,430.00 | 5,285.00 | 5,420.00 | 5,001.32 | 555,906 |
| 2024-11-13 | 5,670.00 | 5,670.00 | 5,455.00 | 5,455.00 | 5,033.62 | 449,235 |
| 2024-11-12 | 5,600.00 | 5,865.00 | 5,567.02 | 5,670.00 | 5,232.01 | 1,133,028 |
| 2024-11-11 | 4,864.00 | 4,966.00 | 4,864.00 | 4,966.00 | 4,582.39 | 188,065 |
| 2024-11-08 | 4,906.00 | 4,906.00 | 4,828.00 | 4,848.00 | 4,473.51 | 170,139 |
| 2024-11-07 | 4,922.00 | 4,958.00 | 4,910.00 | 4,910.00 | 4,530.72 | 465,368 |
| 2024-11-06 | 4,958.00 | 5,005.00 | 4,860.00 | 4,882.00 | 4,504.88 | 311,472 |
| 2024-11-05 | 4,888.00 | 4,944.00 | 4,880.00 | 4,924.00 | 4,543.64 | 227,653 |
| 2024-11-04 | 4,936.00 | 4,966.00 | 4,914.00 | 4,914.00 | 4,534.41 | 115,603 |
| 2024-11-01 | 4,902.00 | 4,972.00 | 4,896.00 | 4,946.00 | 4,563.94 | 144,320 |
| 2024-10-31 | 5,020.00 | 5,041.40 | 4,884.00 | 4,904.00 | 4,525.18 | 227,020 |
| 2024-10-30 | 5,020.00 | 5,105.00 | 5,015.00 | 5,040.00 | 4,650.68 | 144,055 |
| 2024-10-29 | 5,155.00 | 5,160.00 | 5,040.00 | 5,050.00 | 4,659.91 | 167,079 |
| 2024-10-28 | 5,080.00 | 5,130.00 | 5,055.00 | 5,130.00 | 4,733.73 | 207,867 |
| 2024-10-25 | 5,060.00 | 5,070.00 | 5,010.00 | 5,055.00 | 4,664.52 | 75,539 |
| 2024-10-24 | 5,060.00 | 5,090.00 | 5,055.00 | 5,055.00 | 4,664.52 | 193,810 |
| 2024-10-23 | 5,110.00 | 5,145.00 | 5,045.00 | 5,045.00 | 4,655.29 | 221,537 |
| 2024-10-22 | 5,175.00 | 5,180.00 | 5,065.00 | 5,120.00 | 4,724.50 | 95,888 |
| 2024-10-21 | 5,280.00 | 5,280.00 | 5,145.00 | 5,145.00 | 4,747.57 | 135,428 |
| 2024-10-18 | 5,195.00 | 5,245.00 | 5,175.00 | 5,245.00 | 4,839.84 | 205,997 |
| 2024-10-17 | 5,145.00 | 5,210.00 | 5,135.00 | 5,195.00 | 4,793.71 | 152,468 |
| 2024-10-16 | 5,080.00 | 5,175.00 | 5,060.00 | 5,155.00 | 4,756.79 | 155,438 |
| 2024-10-15 | 5,080.00 | 5,100.00 | 5,035.00 | 5,040.00 | 4,650.68 | 115,090 |
| 2024-10-14 | 5,065.00 | 5,070.00 | 5,028.50 | 5,070.00 | 4,678.36 | 83,117 |
| 2024-10-11 | 5,020.00 | 5,060.00 | 5,010.00 | 5,050.00 | 4,659.91 | 445,059 |
| 2024-10-10 | 5,080.00 | 5,105.00 | 5,015.00 | 5,020.00 | 4,632.22 | 99,406 |
| 2024-10-09 | 5,060.00 | 5,105.00 | 5,060.00 | 5,080.00 | 4,687.59 | 120,242 |
| 2024-10-08 | 5,130.00 | 5,135.00 | 5,040.00 | 5,040.00 | 4,650.68 | 571,071 |
| 2024-10-07 | 5,255.00 | 5,255.00 | 5,165.00 | 5,165.00 | 4,766.02 | 80,643 |
| 2024-10-04 | 5,150.00 | 5,240.00 | 5,095.00 | 5,205.00 | 4,802.93 | 298,867 |
| 2024-10-03 | 5,085.00 | 5,110.00 | 5,050.00 | 5,075.00 | 4,682.97 | 247,137 |
| 2024-10-02 | 5,110.00 | 5,138.09 | 5,035.00 | 5,075.00 | 4,682.97 | 253,780 |
| 2024-10-01 | 5,120.00 | 5,155.00 | 5,080.00 | 5,120.00 | 4,724.50 | 149,040 |
| 2024-09-30 | 5,210.00 | 5,215.00 | 5,094.90 | 5,095.00 | 4,701.43 | 173,021 |
| 2024-09-27 | 5,225.00 | 5,245.00 | 5,190.00 | 5,220.00 | 4,816.77 | 172,918 |
| 2024-09-26 | 5,240.00 | 5,295.00 | 5,200.00 | 5,220.00 | 4,816.77 | 218,705 |
| 2024-09-25 | 5,170.00 | 5,215.00 | 5,165.00 | 5,170.00 | 4,770.64 | 150,005 |
| 2024-09-24 | 5,260.00 | 5,260.00 | 5,165.00 | 5,190.00 | 4,789.09 | 93,432 |
| 2024-09-23 | 5,165.00 | 5,220.00 | 5,120.00 | 5,205.00 | 4,802.93 | 124,802 |
| 2024-09-20 | 5,270.00 | 5,310.00 | 5,150.00 | 5,150.00 | 4,752.18 | 491,968 |
| 2024-09-19 | 5,315.00 | 5,340.00 | 5,260.00 | 5,325.00 | 4,913.66 | 125,472 |
| 2024-09-18 | 5,300.00 | 5,300.00 | 5,200.00 | 5,240.00 | 4,835.23 | 195,819 |
| 2024-09-17 | 5,305.00 | 5,325.00 | 5,295.00 | 5,300.00 | 4,890.59 | 495,749 |
| 2024-09-16 | 5,240.00 | 5,265.00 | 5,225.00 | 5,265.00 | 4,858.30 | 63,738 |
| 2024-09-13 | 5,220.00 | 5,255.00 | 5,195.00 | 5,230.00 | 4,826.00 | 119,431 |
| 2024-09-12 | 5,175.00 | 5,195.00 | 5,140.00 | 5,185.00 | 4,784.48 | 115,498 |
| 2024-09-11 | 5,140.00 | 5,145.00 | 5,075.00 | 5,130.00 | 4,733.73 | 131,871 |
| 2024-09-10 | 5,145.00 | 5,180.00 | 5,100.00 | 5,100.00 | 4,706.04 | 98,465 |
| 2024-09-09 | 5,175.00 | 5,175.00 | 5,135.00 | 5,140.00 | 4,742.95 | 62,674 |
| 2024-09-06 | 5,230.00 | 5,240.00 | 5,115.00 | 5,130.00 | 4,733.73 | 93,229 |
| 2024-09-05 | 5,235.00 | 5,285.00 | 5,225.00 | 5,225.00 | 4,821.39 | 88,217 |
| 2024-09-04 | 5,255.00 | 5,257.25 | 5,210.00 | 5,230.00 | 4,826.00 | 102,833 |
| 2024-09-03 | 5,300.00 | 5,355.00 | 5,285.00 | 5,305.00 | 4,895.21 | 89,794 |
| 2024-09-02 | 5,345.00 | 5,357.24 | 5,290.00 | 5,315.00 | 4,904.44 | 120,730 |
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.