DCC plc (LON:DCC)
London · Delayed Price · Currency is GBP · Price in GBX 5,380.00
+145.00 (2.77%)
Apr 28, 2026, 4:50 PM GMT
DCC plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,250.00 | 5,380.00 | 5,240.00 | 5,380.00 | 5,380.00 | 2.77% | 329,393 |
| Apr 27, 2026 | 5,200.00 | 5,270.00 | 5,198.80 | 5,235.00 | 5,235.00 | 0.58% | 161,456 |
| Apr 24, 2026 | 5,145.00 | 5,235.00 | 5,130.00 | 5,205.00 | 5,205.00 | 0.48% | 132,306 |
| Apr 23, 2026 | 5,175.00 | 5,215.00 | 5,115.00 | 5,180.00 | 5,180.00 | -0.19% | 156,563 |
| Apr 22, 2026 | 5,250.00 | 5,280.00 | 5,145.00 | 5,190.00 | 5,190.00 | -1.70% | 187,531 |
| Apr 21, 2026 | 5,260.00 | 5,315.00 | 5,235.00 | 5,280.00 | 5,280.00 | 0.57% | 208,857 |
| Apr 20, 2026 | 5,285.00 | 5,300.00 | 5,235.00 | 5,250.00 | 5,250.00 | -0.76% | 190,847 |
| Apr 17, 2026 | 5,245.00 | 5,315.00 | 5,195.00 | 5,290.00 | 5,290.00 | 1.44% | 254,836 |
| Apr 16, 2026 | 5,110.00 | 5,215.00 | 5,105.00 | 5,215.00 | 5,215.00 | 2.25% | 241,009 |
| Apr 15, 2026 | 5,150.00 | 5,160.00 | 5,065.00 | 5,100.00 | 5,100.00 | -0.58% | 175,236 |
| Apr 14, 2026 | 5,105.00 | 5,175.00 | 5,105.00 | 5,130.00 | 5,130.00 | 0.59% | 162,282 |
| Apr 13, 2026 | 5,145.00 | 5,145.73 | 5,040.00 | 5,100.00 | 5,100.00 | -0.78% | 191,662 |
| Apr 10, 2026 | 5,070.00 | 5,165.00 | 5,060.00 | 5,140.00 | 5,140.00 | 1.38% | 187,864 |
| Apr 9, 2026 | 5,080.00 | 5,185.00 | 5,040.00 | 5,070.00 | 5,070.00 | 1.81% | 247,302 |
| Apr 8, 2026 | 4,916.00 | 5,031.65 | 4,864.00 | 4,980.00 | 4,980.00 | 4.53% | 438,735 |
| Apr 7, 2026 | 4,756.00 | 4,848.00 | 4,742.00 | 4,764.00 | 4,764.00 | -0.42% | 189,847 |
| Apr 2, 2026 | 4,738.00 | 4,800.00 | 4,694.00 | 4,784.00 | 4,784.00 | 0.42% | 208,957 |
| Apr 1, 2026 | 4,680.00 | 4,772.00 | 4,670.00 | 4,764.00 | 4,764.00 | 2.81% | 276,465 |
| Mar 31, 2026 | 4,638.00 | 4,674.00 | 4,602.00 | 4,634.00 | 4,634.00 | 0.35% | 292,430 |
| Mar 30, 2026 | 4,568.00 | 4,618.00 | 4,566.00 | 4,618.00 | 4,618.00 | 0.79% | 271,779 |
| Mar 27, 2026 | 4,672.00 | 4,676.00 | 4,582.00 | 4,582.00 | 4,582.00 | -1.34% | 170,351 |
| Mar 26, 2026 | 4,614.00 | 4,668.00 | 4,614.00 | 4,644.00 | 4,644.00 | 0.39% | 220,235 |
| Mar 25, 2026 | 4,584.00 | 4,694.00 | 4,584.00 | 4,626.00 | 4,626.00 | 0.87% | 224,421 |
| Mar 24, 2026 | 4,542.00 | 4,602.00 | 4,534.00 | 4,586.00 | 4,586.00 | 1.37% | 194,099 |
| Mar 23, 2026 | 4,478.00 | 4,586.00 | 4,384.00 | 4,524.00 | 4,524.00 | 0.31% | 391,529 |
| Mar 20, 2026 | 4,570.00 | 4,588.00 | 4,445.65 | 4,510.00 | 4,510.00 | -1.05% | 797,649 |
| Mar 19, 2026 | 4,610.00 | 4,610.00 | 4,538.00 | 4,558.00 | 4,558.00 | -1.98% | 269,599 |
| Mar 18, 2026 | 4,644.00 | 4,682.00 | 4,588.00 | 4,650.00 | 4,650.00 | 1.22% | 243,848 |
| 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% | 174,935 |
| 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% | 859,996 |
| 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 | 4,626.80 | 4,690.00 | 4,690.00 | -1.35% | 295,934 |
| Mar 6, 2026 | 4,812.00 | 4,856.00 | 4,704.00 | 4,754.00 | 4,754.00 | -1.45% | 804,189 |
| 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% | 1,015,467 |
| 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% | 494,384 |
| 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 | 5,220.00 | 5,135.00 | 5,200.00 | 5,200.00 | -0.57% | 355,983 |
| 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 |