DCC plc (LON:DCC)
London · Delayed Price · Currency is GBP · Price in GBp 4,704.00
+8.00 (0.17%)
Aug 29, 2025, 4:36 PM BST
DCC plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4,690.00 | 4,736.00 | 4,650.00 | 4,704.00 | 4,704.00 | 0.17% | 288,984 |
| Aug 28, 2025 | 4,644.00 | 4,726.00 | 4,638.00 | 4,696.00 | 4,696.00 | 1.21% | 521,516 |
| Aug 27, 2025 | 4,698.00 | 4,698.00 | 4,614.00 | 4,640.00 | 4,640.00 | -0.68% | 251,928 |
| Aug 26, 2025 | 4,798.00 | 4,822.00 | 4,672.00 | 4,672.00 | 4,672.00 | -3.47% | 572,955 |
| Aug 22, 2025 | 4,780.00 | 4,840.00 | 4,770.00 | 4,840.00 | 4,840.00 | 1.17% | 162,220 |
| Aug 21, 2025 | 4,830.00 | 4,832.00 | 4,780.00 | 4,784.00 | 4,784.00 | -0.79% | 143,474 |
| Aug 20, 2025 | 4,754.00 | 4,828.00 | 4,722.00 | 4,822.00 | 4,822.00 | 0.88% | 217,022 |
| Aug 19, 2025 | 4,718.00 | 4,794.00 | 4,708.00 | 4,780.00 | 4,780.00 | 1.70% | 322,289 |
| Aug 18, 2025 | 4,710.00 | 4,762.00 | 4,688.00 | 4,700.00 | 4,700.00 | -0.51% | 244,302 |
| Aug 15, 2025 | 4,798.00 | 4,844.00 | 4,724.00 | 4,724.00 | 4,724.00 | 0.17% | 479,729 |
| Aug 14, 2025 | 4,708.00 | 4,724.00 | 4,652.00 | 4,716.00 | 4,716.00 | 0.38% | 309,857 |
| Aug 13, 2025 | 4,714.00 | 4,720.00 | 4,692.00 | 4,698.00 | 4,698.00 | - | 294,464 |
| Aug 12, 2025 | 4,704.00 | 4,740.00 | 4,680.00 | 4,698.00 | 4,698.00 | 0.04% | 254,556 |
| Aug 11, 2025 | 4,768.00 | 4,768.00 | 4,696.00 | 4,696.00 | 4,696.00 | -0.63% | 265,275 |
| Aug 8, 2025 | 4,760.00 | 4,760.00 | 4,704.00 | 4,726.00 | 4,726.00 | 0.34% | 208,378 |
| Aug 7, 2025 | 4,638.00 | 4,736.00 | 4,638.00 | 4,710.00 | 4,710.00 | 1.12% | 164,048 |
| Aug 6, 2025 | 4,692.00 | 4,696.00 | 4,652.00 | 4,658.00 | 4,658.00 | -0.09% | 149,859 |
| Aug 5, 2025 | 4,676.00 | 4,702.00 | 4,654.00 | 4,662.00 | 4,662.00 | - | 153,600 |
| Aug 4, 2025 | 4,650.00 | 4,698.00 | 4,650.00 | 4,662.00 | 4,662.00 | 0.09% | 143,250 |
| Aug 1, 2025 | 4,724.00 | 4,750.00 | 4,658.00 | 4,658.00 | 4,658.00 | -2.14% | 231,736 |
| Jul 31, 2025 | 4,780.00 | 4,808.00 | 4,760.00 | 4,760.00 | 4,760.00 | -0.13% | 275,034 |
| Jul 30, 2025 | 4,788.00 | 4,798.00 | 4,756.00 | 4,766.00 | 4,766.00 | -0.29% | 167,685 |
| Jul 29, 2025 | 4,710.00 | 4,820.00 | 4,710.00 | 4,780.00 | 4,780.00 | 0.80% | 293,022 |
| Jul 28, 2025 | 4,820.00 | 4,842.00 | 4,742.00 | 4,742.00 | 4,742.00 | -0.84% | 170,340 |
| Jul 25, 2025 | 4,880.00 | 4,880.00 | 4,746.00 | 4,782.00 | 4,782.00 | -0.75% | 138,136 |
| Jul 24, 2025 | 4,818.00 | 4,876.00 | 4,799.00 | 4,818.00 | 4,818.00 | -0.08% | 248,428 |
| Jul 23, 2025 | 4,842.00 | 4,880.00 | 4,810.00 | 4,822.00 | 4,822.00 | 0.54% | 190,501 |
| Jul 22, 2025 | 4,830.00 | 4,846.00 | 4,778.00 | 4,796.00 | 4,796.00 | -0.91% | 201,418 |
| Jul 21, 2025 | 4,768.00 | 4,850.00 | 4,768.00 | 4,840.00 | 4,840.00 | 1.13% | 177,881 |
| Jul 18, 2025 | 4,744.00 | 4,808.00 | 4,718.00 | 4,786.00 | 4,786.00 | 1.74% | 132,028 |
| Jul 17, 2025 | 4,724.00 | 4,755.89 | 4,702.00 | 4,704.00 | 4,704.00 | 0.30% | 184,413 |
| Jul 16, 2025 | 4,670.00 | 4,728.00 | 4,670.00 | 4,690.00 | 4,690.00 | -0.17% | 159,442 |
| Jul 15, 2025 | 4,690.00 | 4,750.00 | 4,680.00 | 4,698.00 | 4,698.00 | 0.34% | 201,805 |
| Jul 14, 2025 | 4,716.00 | 4,732.00 | 4,660.00 | 4,682.00 | 4,682.00 | -1.10% | 231,499 |
| Jul 11, 2025 | 4,768.00 | 4,798.00 | 4,702.00 | 4,734.00 | 4,734.00 | -1.13% | 694,598 |
| Jul 10, 2025 | 4,844.00 | 4,844.00 | 4,713.13 | 4,788.00 | 4,788.00 | 0.46% | 340,036 |
| Jul 9, 2025 | 4,784.00 | 4,798.00 | 4,742.00 | 4,766.00 | 4,766.00 | 0.04% | 363,022 |
| Jul 8, 2025 | 4,764.00 | 4,782.00 | 4,710.00 | 4,764.00 | 4,764.00 | -0.08% | 303,521 |
| Jul 7, 2025 | 4,806.00 | 4,826.00 | 4,764.00 | 4,768.00 | 4,768.00 | -1.16% | 218,467 |
| Jul 4, 2025 | 4,830.00 | 4,836.00 | 4,810.00 | 4,824.00 | 4,824.00 | -0.54% | 156,548 |
| Jul 3, 2025 | 4,840.00 | 4,870.00 | 4,816.00 | 4,850.00 | 4,850.00 | 0.96% | 205,237 |
| Jul 2, 2025 | 4,796.00 | 4,814.00 | 4,744.00 | 4,804.00 | 4,804.00 | 0.08% | 186,378 |
| Jul 1, 2025 | 4,724.00 | 4,800.00 | 4,704.00 | 4,800.00 | 4,800.00 | 1.52% | 300,233 |
| Jun 30, 2025 | 4,740.00 | 4,812.00 | 4,724.00 | 4,728.00 | 4,728.00 | -0.42% | 430,903 |
| Jun 27, 2025 | 4,722.00 | 4,748.00 | 4,698.00 | 4,748.00 | 4,748.00 | 1.15% | 234,021 |
| Jun 26, 2025 | 4,600.00 | 4,728.00 | 4,594.00 | 4,694.00 | 4,694.00 | 2.40% | 405,823 |
| Jun 25, 2025 | 4,570.00 | 4,596.00 | 4,554.00 | 4,584.00 | 4,584.00 | 0.70% | 189,329 |
| Jun 24, 2025 | 4,610.00 | 4,644.00 | 4,546.00 | 4,552.00 | 4,552.00 | -0.31% | 301,461 |
| Jun 23, 2025 | 4,602.00 | 4,642.00 | 4,538.00 | 4,566.00 | 4,566.00 | -1.21% | 294,441 |
| Jun 20, 2025 | 4,638.00 | 4,674.00 | 4,621.74 | 4,622.00 | 4,622.00 | -0.09% | 648,224 |