Skip to main content
logo
DCC plc (LON:DCC)
London flag London · Delayed Price · Currency is GBP · Price in GBp
4,674.00
+10.00 (0.21%)
Oct 17, 2025, 5:48 PM BST

DCC plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20254,648.004,676.004,592.304,674.004,674.000.21%126,230
Oct 16, 20254,714.004,724.004,644.004,664.004,664.00-0.60%230,478
Oct 15, 20254,802.004,818.004,684.004,692.004,692.00-1.64%255,338
Oct 14, 20254,810.004,864.004,746.004,770.004,770.00-1.61%214,905
Oct 13, 20254,828.004,862.004,824.004,848.004,848.000.33%123,786
Oct 10, 20254,868.004,884.224,814.004,832.004,832.00-0.21%201,070
Oct 9, 20254,906.004,934.004,808.004,842.004,842.00-1.34%235,572
Oct 8, 20254,902.004,944.004,886.004,908.004,908.000.08%287,790
Oct 7, 20254,910.004,926.004,864.004,904.004,904.00-171,028
Oct 6, 20254,920.004,962.004,900.004,904.004,904.00-0.53%223,389
Oct 3, 20254,906.004,936.004,878.584,930.004,930.000.69%226,885
Oct 2, 20254,846.004,896.004,824.004,896.004,896.001.66%241,763
Oct 1, 20254,768.004,840.004,756.004,816.004,816.000.92%289,576
Sep 30, 20254,736.004,782.004,691.304,772.004,772.000.51%243,959
Sep 29, 20254,758.004,776.004,720.004,748.004,748.000.25%208,081
Sep 26, 20254,724.004,752.004,666.004,736.004,736.000.47%312,095
Sep 25, 20254,814.004,840.204,702.004,714.004,714.00-2.16%255,145
Sep 24, 20254,818.004,852.004,786.004,818.004,818.00-0.41%175,370
Sep 23, 20254,788.004,846.004,774.004,838.004,838.001.47%177,978
Sep 22, 20254,752.004,830.004,722.004,768.004,768.000.29%207,959
Sep 19, 20254,830.004,836.004,744.004,754.004,754.00-1.37%458,678
Sep 18, 20254,806.004,858.004,756.004,820.004,820.000.67%499,136
Sep 17, 20254,720.004,808.004,720.004,788.004,788.001.44%237,216
Sep 16, 20254,820.004,820.004,714.004,720.004,720.00-0.76%207,092
Sep 15, 20254,720.004,836.004,702.004,756.004,756.000.63%236,326
Sep 12, 20254,750.004,784.004,708.004,726.004,726.00-0.51%376,547
Sep 11, 20254,800.004,808.004,670.004,750.004,750.000.85%481,230
Sep 10, 20254,696.004,964.004,640.004,710.004,710.000.86%1,904,981
Sep 9, 20254,756.004,774.004,670.004,670.004,670.00-1.44%323,128
Sep 8, 20254,774.004,784.004,700.004,738.004,738.00-0.38%408,460
Sep 5, 20254,790.004,800.004,728.004,756.004,756.00-0.08%203,456
Sep 4, 20254,756.004,804.374,750.004,760.004,760.000.25%595,955
Sep 3, 20254,680.004,762.004,676.004,748.004,748.001.50%293,069
Sep 2, 20254,778.004,778.004,648.004,678.004,678.00-1.89%491,564
Sep 1, 20254,716.004,768.004,709.154,768.004,768.001.36%336,341
Aug 29, 20254,690.004,736.004,650.004,704.004,704.000.17%288,988
Aug 28, 20254,644.004,726.004,638.004,696.004,696.001.21%521,516
Aug 27, 20254,698.004,698.004,614.004,640.004,640.00-0.68%251,928
Aug 26, 20254,798.004,822.004,672.004,672.004,672.00-3.47%572,955
Aug 22, 20254,780.004,840.004,770.004,840.004,840.001.17%162,220
Aug 21, 20254,830.004,832.004,780.004,784.004,784.00-0.79%143,474
Aug 20, 20254,754.004,828.004,722.004,822.004,822.000.88%217,022
Aug 19, 20254,718.004,794.004,708.004,780.004,780.001.70%322,289
Aug 18, 20254,710.004,762.004,688.004,700.004,700.00-0.51%244,302
Aug 15, 20254,798.004,844.004,724.004,724.004,724.000.17%479,729
Aug 14, 20254,708.004,724.004,652.004,716.004,716.000.38%309,857
Aug 13, 20254,714.004,720.004,692.004,698.004,698.00-294,464
Aug 12, 20254,704.004,740.004,680.004,698.004,698.000.04%254,556
Aug 11, 20254,768.004,768.004,696.004,696.004,696.00-0.63%265,275
Aug 8, 20254,760.004,760.004,704.004,726.004,726.000.34%208,378