DCC plc (LON:DCC)
London · Delayed Price · Currency is GBP · Price in GBX 4,916.00
-8.00 (-0.16%)
At close: Dec 18, 2025
DCC plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 4,932.00 | 4,932.00 | 4,812.00 | 4,916.00 | 4,916.00 | -0.16% | 373,389 |
| Dec 17, 2025 | 5,155.00 | 5,155.00 | 4,832.00 | 4,924.00 | 4,924.00 | -3.55% | 606,477 |
| Dec 16, 2025 | 5,125.00 | 5,175.00 | 5,095.00 | 5,105.00 | 5,105.00 | -0.20% | 256,061 |
| Dec 15, 2025 | 5,100.00 | 5,120.00 | 5,055.00 | 5,115.00 | 5,115.00 | 0.69% | 298,273 |
| Dec 12, 2025 | 5,200.00 | 5,200.00 | 5,040.00 | 5,080.00 | 5,080.00 | -1.26% | 567,662 |
| Dec 11, 2025 | 5,035.00 | 5,160.00 | 5,025.00 | 5,145.00 | 5,145.00 | 2.29% | 406,767 |
| Dec 10, 2025 | 5,015.00 | 5,035.00 | 5,015.00 | 5,030.00 | 5,030.00 | 0.50% | 275,340 |
| Dec 9, 2025 | 5,000.00 | 5,030.00 | 5,000.00 | 5,005.00 | 5,005.00 | 0.10% | 211,358 |
| Dec 8, 2025 | 5,045.00 | 5,045.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.50% | 253,022 |
| Dec 5, 2025 | 5,020.00 | 5,070.00 | 5,010.00 | 5,025.00 | 5,025.00 | 0.10% | 186,498 |
| Dec 4, 2025 | 5,020.00 | 5,030.00 | 5,000.00 | 5,020.00 | 5,020.00 | 0.52% | 154,373 |
| Dec 3, 2025 | 5,020.00 | 5,035.00 | 4,994.00 | 4,994.00 | 4,994.00 | -0.32% | 110,123 |
| Dec 2, 2025 | 5,035.00 | 5,040.00 | 5,010.00 | 5,010.00 | 5,010.00 | -0.30% | 145,829 |
| Dec 1, 2025 | 4,992.00 | 5,035.00 | 4,970.00 | 5,025.00 | 5,025.00 | 0.62% | 281,033 |
| Nov 28, 2025 | 4,964.00 | 5,015.00 | 4,934.00 | 4,994.00 | 4,994.00 | 0.93% | 205,338 |
| Nov 27, 2025 | 4,948.00 | 4,982.00 | 4,932.00 | 4,948.00 | 4,948.00 | -0.08% | 148,976 |
| Nov 26, 2025 | 4,964.00 | 4,984.00 | 4,910.00 | 4,952.00 | 4,952.00 | -0.40% | 186,285 |
| Nov 25, 2025 | 4,920.00 | 4,998.00 | 4,904.00 | 4,972.00 | 4,972.00 | 1.22% | 150,306 |
| Nov 24, 2025 | 4,856.00 | 4,938.00 | 4,852.00 | 4,912.00 | 4,912.00 | 1.24% | 504,594 |
| Nov 21, 2025 | 4,820.00 | 4,866.00 | 4,794.00 | 4,852.00 | 4,852.00 | 0.04% | 235,970 |
| Nov 20, 2025 | 4,984.00 | 4,996.00 | 4,843.60 | 4,850.00 | 4,850.00 | -1.86% | 708,956 |
| Nov 19, 2025 | 4,942.00 | 4,988.00 | 4,882.00 | 4,942.00 | 4,872.50 | 0.24% | 904,491 |
| Nov 18, 2025 | 4,970.00 | 5,005.00 | 4,910.00 | 4,930.00 | 4,860.67 | -1.50% | 1,312,905 |
| Nov 17, 2025 | 5,020.00 | 5,090.00 | 4,988.00 | 5,005.00 | 4,934.61 | -0.30% | 306,321 |
| Nov 14, 2025 | 4,924.00 | 5,040.00 | 4,916.00 | 5,020.00 | 4,949.40 | 1.66% | 857,131 |
| Nov 13, 2025 | 4,852.00 | 4,942.00 | 4,832.00 | 4,938.00 | 4,868.56 | 2.02% | 736,064 |
| Nov 12, 2025 | 4,864.00 | 4,906.00 | 4,810.00 | 4,840.00 | 4,771.93 | -1.10% | 340,196 |
| Nov 11, 2025 | 4,744.00 | 4,904.00 | 4,612.61 | 4,894.00 | 4,825.18 | 2.51% | 392,798 |
| Nov 10, 2025 | 4,740.00 | 4,812.00 | 4,726.00 | 4,774.00 | 4,706.86 | 1.14% | 252,454 |
| Nov 7, 2025 | 4,770.00 | 4,788.00 | 4,676.00 | 4,720.00 | 4,653.62 | -1.05% | 178,873 |
| Nov 6, 2025 | 4,846.00 | 4,868.00 | 4,752.00 | 4,770.00 | 4,702.92 | -1.69% | 249,120 |
| Nov 5, 2025 | 4,852.00 | 4,898.00 | 4,830.00 | 4,852.00 | 4,783.77 | -0.57% | 222,420 |
| Nov 4, 2025 | 4,914.00 | 4,972.00 | 4,880.00 | 4,880.00 | 4,811.37 | -1.37% | 684,077 |
| Nov 3, 2025 | 5,030.00 | 5,030.00 | 4,938.00 | 4,948.00 | 4,878.42 | -1.24% | 130,416 |
| Oct 31, 2025 | 4,998.00 | 5,030.00 | 4,984.00 | 5,010.00 | 4,939.54 | - | 158,396 |
| Oct 30, 2025 | 5,060.00 | 5,060.00 | 4,976.00 | 5,010.00 | 4,939.54 | -0.60% | 217,594 |
| Oct 29, 2025 | 5,060.00 | 5,085.00 | 5,025.00 | 5,040.00 | 4,969.12 | -0.49% | 210,536 |
| Oct 28, 2025 | 5,090.00 | 5,120.00 | 5,051.56 | 5,065.00 | 4,993.77 | -0.59% | 165,856 |
| Oct 27, 2025 | 5,070.00 | 5,095.00 | 5,045.00 | 5,095.00 | 5,023.35 | 0.49% | 197,520 |
| Oct 24, 2025 | 4,986.00 | 5,070.00 | 4,960.00 | 5,070.00 | 4,998.70 | 1.81% | 339,765 |
| Oct 23, 2025 | 4,870.00 | 4,980.00 | 4,868.00 | 4,980.00 | 4,909.97 | 1.76% | 222,723 |
| Oct 22, 2025 | 4,758.00 | 4,918.00 | 4,752.00 | 4,894.00 | 4,825.18 | 3.47% | 455,760 |
| Oct 21, 2025 | 4,706.00 | 4,760.00 | 4,664.00 | 4,730.00 | 4,663.48 | 1.07% | 585,511 |
| Oct 20, 2025 | 4,694.00 | 4,726.00 | 4,622.00 | 4,680.00 | 4,614.18 | 0.13% | 117,494 |
| Oct 17, 2025 | 4,648.00 | 4,676.00 | 4,592.30 | 4,674.00 | 4,608.27 | 0.21% | 126,269 |
| Oct 16, 2025 | 4,714.00 | 4,724.00 | 4,644.00 | 4,664.00 | 4,598.41 | -0.60% | 230,478 |
| Oct 15, 2025 | 4,802.00 | 4,818.00 | 4,684.00 | 4,692.00 | 4,626.02 | -1.64% | 255,338 |
| Oct 14, 2025 | 4,810.00 | 4,882.00 | 4,746.00 | 4,770.00 | 4,702.92 | -1.61% | 214,906 |
| Oct 13, 2025 | 4,828.00 | 4,862.00 | 4,824.00 | 4,848.00 | 4,779.82 | 0.33% | 123,786 |
| Oct 10, 2025 | 4,868.00 | 4,880.00 | 4,814.00 | 4,832.00 | 4,764.05 | -0.21% | 200,975 |