Skip to main content
logo
DCC plc (LON:DCC)
London flag London · Delayed Price · Currency is GBP · Price in GBp
4,720.00
-50.00 (-1.05%)
Nov 7, 2025, 5:12 PM BST

DCC plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20254,770.004,788.004,676.004,720.004,720.00-1.05%169,178
Nov 6, 20254,846.004,860.004,752.004,770.004,770.00-1.69%249,119
Nov 5, 20254,852.004,898.004,830.004,852.004,852.00-0.57%222,420
Nov 4, 20254,914.004,972.004,880.004,880.004,880.00-1.37%684,077
Nov 3, 20255,030.005,030.004,938.004,948.004,948.00-1.24%130,415
Oct 31, 20254,998.005,026.794,984.005,010.005,010.00-158,396
Oct 30, 20255,060.005,060.004,976.005,010.005,010.00-0.60%217,593
Oct 29, 20255,060.005,085.005,025.005,040.005,040.00-0.49%210,536
Oct 28, 20255,090.005,120.005,051.565,065.005,065.00-0.59%165,856
Oct 27, 20255,070.005,095.005,045.005,095.005,095.000.49%197,520
Oct 24, 20254,986.005,070.004,960.005,070.005,070.001.81%339,764
Oct 23, 20254,870.004,980.004,870.004,980.004,980.001.76%222,722
Oct 22, 20254,758.004,918.004,752.004,894.004,894.003.47%455,759
Oct 21, 20254,706.004,760.004,664.004,730.004,730.001.07%585,511
Oct 20, 20254,694.004,726.004,622.004,680.004,680.000.13%117,493
Oct 17, 20254,648.004,676.004,592.304,674.004,674.000.21%126,269
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