DCC plc (LON:DCC)
London · Delayed Price · Currency is GBP · Price in GBX 4,594.00
-30.00 (-0.65%)
At close: Mar 17, 2026
DCC plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 4,616.00 | 4,646.00 | 4,574.00 | 4,594.00 | 4,594.00 | -0.65% | 334,008 |
| Mar 16, 2026 | 4,758.00 | 4,760.00 | 4,624.00 | 4,624.00 | 4,624.00 | -1.87% | 311,243 |
| Mar 13, 2026 | 4,722.00 | 4,746.00 | 4,680.00 | 4,712.00 | 4,712.00 | -1.17% | 172,931 |
| Mar 12, 2026 | 4,702.00 | 4,794.00 | 4,670.00 | 4,768.00 | 4,768.00 | 0.76% | 201,547 |
| Mar 11, 2026 | 4,788.00 | 4,790.00 | 4,702.00 | 4,732.00 | 4,732.00 | -1.13% | 680,952 |
| Mar 10, 2026 | 4,720.00 | 4,820.00 | 4,720.00 | 4,786.00 | 4,786.00 | 2.05% | 1,012,471 |
| Mar 9, 2026 | 4,686.00 | 4,714.00 | 4,628.00 | 4,690.00 | 4,690.00 | -1.35% | 295,927 |
| Mar 6, 2026 | 4,812.00 | 4,856.00 | 4,704.00 | 4,754.00 | 4,754.00 | -1.45% | 357,399 |
| Mar 5, 2026 | 4,792.00 | 4,914.00 | 4,776.00 | 4,824.00 | 4,824.00 | 0.17% | 791,412 |
| Mar 4, 2026 | 4,884.00 | 4,896.00 | 4,754.00 | 4,816.00 | 4,816.00 | -0.50% | 510,626 |
| Mar 3, 2026 | 5,140.00 | 5,140.00 | 4,840.00 | 4,840.00 | 4,840.00 | -6.29% | 982,890 |
| Mar 2, 2026 | 5,200.00 | 5,250.00 | 5,100.00 | 5,165.00 | 5,165.00 | -0.39% | 341,263 |
| Feb 27, 2026 | 5,215.00 | 5,230.00 | 5,155.00 | 5,185.00 | 5,185.00 | -0.19% | 6,852,995 |
| Feb 26, 2026 | 5,100.00 | 5,235.00 | 5,075.00 | 5,195.00 | 5,195.00 | 0.87% | 889,893 |
| Feb 25, 2026 | 5,185.00 | 5,225.00 | 5,120.00 | 5,150.00 | 5,150.00 | -0.68% | 874,452 |
| Feb 24, 2026 | 5,120.00 | 5,250.91 | 5,085.00 | 5,185.00 | 5,185.00 | 1.67% | 699,504 |
| Feb 23, 2026 | 5,135.00 | 5,175.00 | 5,093.42 | 5,100.00 | 5,100.00 | -1.54% | 491,334 |
| Feb 20, 2026 | 5,200.00 | 5,215.00 | 5,125.00 | 5,180.00 | 5,180.00 | -0.38% | 484,117 |
| Feb 19, 2026 | 5,215.00 | 5,250.00 | 5,175.00 | 5,200.00 | 5,200.00 | - | 550,099 |
| Feb 18, 2026 | 5,200.00 | 5,215.00 | 5,135.00 | 5,200.00 | 5,200.00 | -0.57% | 355,979 |
| Feb 17, 2026 | 5,250.00 | 5,290.00 | 5,200.00 | 5,230.00 | 5,230.00 | - | 365,678 |
| Feb 16, 2026 | 5,280.00 | 5,280.00 | 5,200.00 | 5,230.00 | 5,230.00 | -0.95% | 203,089 |
| Feb 13, 2026 | 5,130.00 | 5,280.00 | 5,075.00 | 5,280.00 | 5,280.00 | 1.73% | 508,236 |
| Feb 12, 2026 | 5,015.00 | 5,195.00 | 4,962.00 | 5,190.00 | 5,190.00 | 3.80% | 782,386 |
| Feb 11, 2026 | 4,904.00 | 5,065.00 | 4,822.00 | 5,000.00 | 5,000.00 | 0.93% | 524,397 |
| Feb 10, 2026 | 4,886.00 | 4,954.00 | 4,844.00 | 4,954.00 | 4,954.00 | 1.93% | 226,799 |
| Feb 9, 2026 | 4,876.00 | 4,908.00 | 4,840.00 | 4,860.00 | 4,860.00 | -0.57% | 242,361 |
| Feb 6, 2026 | 4,876.00 | 4,916.00 | 4,828.00 | 4,888.00 | 4,888.00 | -0.53% | 305,857 |
| Feb 5, 2026 | 5,055.00 | 5,055.00 | 4,914.00 | 4,914.00 | 4,914.00 | -1.92% | 616,553 |
| Feb 4, 2026 | 4,680.00 | 5,130.00 | 4,656.00 | 5,010.00 | 5,010.00 | 7.97% | 700,102 |
| Feb 3, 2026 | 4,632.00 | 4,664.00 | 4,618.00 | 4,640.00 | 4,640.00 | -0.22% | 188,985 |
| Feb 2, 2026 | 4,630.00 | 4,668.00 | 4,594.00 | 4,650.00 | 4,650.00 | 0.30% | 212,310 |
| Jan 30, 2026 | 4,634.00 | 4,668.00 | 4,630.00 | 4,636.00 | 4,636.00 | -0.73% | 374,915 |
| 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 |