DCC plc (LON:DCC)
London · Delayed Price · Currency is GBP · Price in GBX 4,414.00
-84.00 (-1.87%)
At close: Jan 8, 2026
DCC plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |