DCC plc (LON:DCC)
London · Delayed Price · Currency is GBP · Price in GBX 5,975.00
-40.00 (-0.67%)
Jun 8, 2026, 4:48 PM GMT
DCC plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 6,000.00 | 6,005.00 | 5,950.00 | 5,995.00 | - | -0.33% | 116,014 |
| Jun 5, 2026 | 6,040.00 | 6,075.00 | 5,996.20 | 6,015.00 | 6,015.00 | -0.17% | 830,567 |
| Jun 4, 2026 | 5,995.00 | 6,080.00 | 5,965.00 | 6,025.00 | 6,025.00 | 0.75% | 354,561 |
| Jun 3, 2026 | 5,985.00 | 6,005.00 | 5,965.00 | 5,980.00 | 5,980.00 | -0.08% | 342,556 |
| Jun 2, 2026 | 6,025.00 | 6,025.00 | 5,955.00 | 5,985.00 | 5,985.00 | 0.59% | 834,057 |
| Jun 1, 2026 | 6,025.00 | 6,060.00 | 5,950.00 | 5,950.00 | 5,950.00 | -0.92% | 287,763 |
| May 29, 2026 | 5,950.00 | 6,005.00 | 5,862.50 | 6,005.00 | 6,005.00 | 1.95% | 598,799 |
| May 28, 2026 | 5,930.00 | 5,960.00 | 5,875.00 | 5,890.00 | 5,890.00 | -0.47% | 155,798 |
| May 27, 2026 | 6,105.00 | 6,145.00 | 6,065.00 | 6,065.00 | 5,917.78 | -0.82% | 164,201 |
| May 26, 2026 | 6,230.00 | 6,260.00 | 6,075.00 | 6,115.00 | 5,966.57 | -0.65% | 451,355 |
| May 22, 2026 | 6,250.00 | 6,250.00 | 6,120.00 | 6,155.00 | 6,005.60 | 0.49% | 205,067 |
| May 21, 2026 | 6,100.00 | 6,160.00 | 6,100.00 | 6,125.00 | 5,976.32 | - | 289,546 |
| May 20, 2026 | 6,150.00 | 6,155.00 | 6,100.00 | 6,125.00 | 5,976.32 | 0.16% | 276,660 |
| May 19, 2026 | 5,920.00 | 6,345.00 | 5,790.00 | 6,115.00 | 5,966.57 | 2.77% | 610,576 |
| May 18, 2026 | 5,860.00 | 5,985.00 | 5,860.00 | 5,950.00 | 5,805.57 | 1.10% | 182,936 |
| May 15, 2026 | 5,930.00 | 5,985.00 | 5,860.00 | 5,885.00 | 5,742.15 | -1.18% | 228,319 |
| May 14, 2026 | 5,820.00 | 5,955.00 | 5,810.00 | 5,955.00 | 5,810.45 | 2.67% | 322,103 |
| May 13, 2026 | 5,755.00 | 5,810.00 | 5,730.00 | 5,800.00 | 5,659.21 | 1.40% | 164,425 |
| May 12, 2026 | 5,785.00 | 5,875.00 | 5,705.00 | 5,720.00 | 5,581.15 | -0.61% | 227,281 |
| May 11, 2026 | 5,750.00 | 5,810.00 | 5,690.00 | 5,755.00 | 5,615.31 | 0.09% | 162,230 |
| May 8, 2026 | 5,725.00 | 5,780.00 | 5,700.00 | 5,750.00 | 5,610.43 | 0.09% | 151,224 |
| May 7, 2026 | 5,800.00 | 5,820.00 | 5,745.00 | 5,745.00 | 5,605.55 | -0.78% | 604,262 |
| May 6, 2026 | 5,755.00 | 5,809.50 | 5,740.00 | 5,790.00 | 5,649.46 | 1.58% | 373,139 |
| May 5, 2026 | 5,800.00 | 5,825.00 | 5,650.00 | 5,700.00 | 5,561.64 | -1.81% | 389,772 |
| May 1, 2026 | 5,610.00 | 5,805.00 | 5,520.00 | 5,805.00 | 5,664.09 | 4.78% | 122,389 |
| Apr 30, 2026 | 5,795.00 | 5,820.00 | 5,505.00 | 5,540.00 | 5,405.52 | -5.78% | 691,263 |
| Apr 29, 2026 | 5,390.00 | 6,265.00 | 5,390.00 | 5,880.00 | 5,737.27 | 9.29% | 1,047,288 |
| Apr 28, 2026 | 5,250.00 | 5,380.00 | 5,240.00 | 5,380.00 | 5,249.41 | 2.77% | 406,253 |
| Apr 27, 2026 | 5,200.00 | 5,270.00 | 5,198.80 | 5,235.00 | 5,107.93 | 0.58% | 161,456 |
| Apr 24, 2026 | 5,145.00 | 5,235.00 | 5,130.00 | 5,205.00 | 5,078.66 | 0.48% | 132,306 |
| Apr 23, 2026 | 5,175.00 | 5,215.00 | 5,115.00 | 5,180.00 | 5,054.26 | -0.19% | 161,568 |
| Apr 22, 2026 | 5,250.00 | 5,280.00 | 5,145.00 | 5,190.00 | 5,064.02 | -1.70% | 187,531 |
| Apr 21, 2026 | 5,260.00 | 5,315.00 | 5,235.00 | 5,280.00 | 5,151.84 | 0.57% | 208,857 |
| Apr 20, 2026 | 5,285.00 | 5,300.00 | 5,235.00 | 5,250.00 | 5,122.56 | -0.76% | 190,847 |
| Apr 17, 2026 | 5,245.00 | 5,315.00 | 5,195.00 | 5,290.00 | 5,161.59 | 1.44% | 254,836 |
| Apr 16, 2026 | 5,110.00 | 5,215.00 | 5,105.00 | 5,215.00 | 5,088.41 | 2.25% | 241,009 |
| Apr 15, 2026 | 5,150.00 | 5,160.00 | 5,065.00 | 5,100.00 | 4,976.20 | -0.58% | 175,236 |
| Apr 14, 2026 | 5,105.00 | 5,175.00 | 5,105.00 | 5,130.00 | 5,005.48 | 0.59% | 162,282 |
| Apr 13, 2026 | 5,145.00 | 5,145.70 | 5,040.00 | 5,100.00 | 4,976.20 | -0.78% | 191,662 |
| Apr 10, 2026 | 5,070.00 | 5,170.00 | 5,060.00 | 5,140.00 | 5,015.23 | 1.38% | 187,877 |
| Apr 9, 2026 | 5,080.00 | 5,185.00 | 5,040.00 | 5,070.00 | 4,946.93 | 1.81% | 247,315 |
| Apr 8, 2026 | 4,916.00 | 5,031.70 | 4,864.00 | 4,980.00 | 4,859.12 | 4.53% | 438,735 |
| Apr 7, 2026 | 4,756.00 | 4,848.00 | 4,742.00 | 4,764.00 | 4,648.36 | -0.42% | 313,120 |
| Apr 2, 2026 | 4,738.00 | 4,800.00 | 4,694.00 | 4,784.00 | 4,667.88 | 0.42% | 208,957 |
| Apr 1, 2026 | 4,680.00 | 4,772.00 | 4,670.00 | 4,764.00 | 4,648.36 | 2.81% | 276,465 |
| Mar 31, 2026 | 4,638.00 | 4,674.00 | 4,602.00 | 4,634.00 | 4,521.52 | 0.35% | 292,430 |
| Mar 30, 2026 | 4,568.00 | 4,618.00 | 4,562.00 | 4,618.00 | 4,505.90 | 0.79% | 271,786 |
| Mar 27, 2026 | 4,672.00 | 4,676.00 | 4,582.00 | 4,582.00 | 4,470.78 | -1.34% | 171,637 |
| Mar 26, 2026 | 4,614.00 | 4,668.00 | 4,614.00 | 4,644.00 | 4,531.27 | 0.39% | 220,235 |
| Mar 25, 2026 | 4,584.00 | 4,694.00 | 4,584.00 | 4,626.00 | 4,513.71 | 0.87% | 224,687 |