DCC plc (LON:DCC)
London · Delayed Price · Currency is GBP · Price in GBX 4,670.00
+8.00 (0.17%)
At close: Jan 29, 2026
DCC plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4,654.00 | 4,686.00 | 4,638.00 | 4,670.00 | 4,670.00 | 0.17% | 306,976 |
| Jan 28, 2026 | 4,598.00 | 4,670.00 | 4,586.00 | 4,662.00 | 4,662.00 | 1.79% | 346,436 |
| Jan 27, 2026 | 4,554.00 | 4,604.00 | 4,538.00 | 4,580.00 | 4,580.00 | 0.57% | 150,504 |
| Jan 26, 2026 | 4,658.00 | 4,658.00 | 4,530.00 | 4,554.00 | 4,554.00 | -0.74% | 187,552 |
| Jan 23, 2026 | 4,566.00 | 4,606.00 | 4,538.00 | 4,588.00 | 4,588.00 | 0.39% | 302,416 |
| Jan 22, 2026 | 4,520.00 | 4,584.00 | 4,470.00 | 4,570.00 | 4,570.00 | 2.15% | 264,527 |
| Jan 21, 2026 | 4,376.00 | 4,494.00 | 4,376.00 | 4,474.00 | 4,474.00 | 2.24% | 379,080 |
| Jan 20, 2026 | 4,386.00 | 4,398.00 | 4,316.00 | 4,376.00 | 4,376.00 | -0.95% | 613,177 |
| Jan 19, 2026 | 4,438.00 | 4,451.36 | 4,392.00 | 4,418.00 | 4,418.00 | -1.34% | 218,470 |
| Jan 16, 2026 | 4,502.00 | 4,520.00 | 4,440.00 | 4,478.00 | 4,478.00 | -0.58% | 564,929 |
| Jan 15, 2026 | 4,466.00 | 4,530.00 | 4,454.00 | 4,504.00 | 4,504.00 | 1.30% | 363,348 |
| Jan 14, 2026 | 4,380.00 | 4,452.00 | 4,344.00 | 4,446.00 | 4,446.00 | 1.79% | 641,874 |
| Jan 13, 2026 | 4,344.00 | 4,382.00 | 4,323.74 | 4,368.00 | 4,368.00 | 0.41% | 347,582 |
| Jan 12, 2026 | 4,450.00 | 4,456.00 | 4,328.00 | 4,350.00 | 4,350.00 | -2.16% | 511,288 |
| Jan 9, 2026 | 4,430.00 | 4,500.00 | 4,376.00 | 4,446.00 | 4,446.00 | 0.72% | 408,366 |
| Jan 8, 2026 | 4,486.00 | 4,498.00 | 4,386.00 | 4,414.00 | 4,414.00 | -1.87% | 423,061 |
| Jan 7, 2026 | 4,422.00 | 4,508.00 | 4,390.00 | 4,498.00 | 4,498.00 | 1.95% | 747,034 |
| Jan 6, 2026 | 4,430.00 | 4,448.00 | 4,188.00 | 4,412.00 | 4,412.00 | -0.27% | 1,019,666 |
| Jan 5, 2026 | 4,584.00 | 4,584.00 | 4,404.00 | 4,424.00 | 4,424.00 | -2.64% | 827,330 |
| Jan 2, 2026 | 4,622.00 | 4,652.00 | 4,536.00 | 4,544.00 | 4,544.00 | -1.86% | 426,979 |
| Dec 31, 2025 | 4,696.00 | 4,698.00 | 4,624.00 | 4,630.00 | 4,630.00 | -0.90% | 94,100 |
| Dec 30, 2025 | 4,702.00 | 4,702.00 | 4,580.00 | 4,672.00 | 4,672.00 | -0.38% | 275,084 |
| Dec 29, 2025 | 4,726.00 | 4,738.00 | 4,678.00 | 4,690.00 | 4,690.00 | -0.42% | 220,381 |
| Dec 24, 2025 | 4,698.00 | 4,730.00 | 4,692.00 | 4,710.00 | 4,710.00 | -0.55% | 140,660 |
| Dec 23, 2025 | 4,692.00 | 4,736.00 | 4,558.00 | 4,736.00 | 4,736.00 | 0.59% | 2,052,485 |
| Dec 22, 2025 | 4,950.00 | 4,950.00 | 4,640.00 | 4,708.00 | 4,708.00 | -5.39% | 810,402 |
| Dec 19, 2025 | 5,170.00 | 5,110.00 | 4,970.00 | 4,976.00 | 4,976.00 | 1.22% | 24,323,478 |
| 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 |