DCC Energy plc (LON:DCC)
London · Delayed Price · Currency is GBP · Price in GBX 6,370.00
-20.00 (-0.31%)
Aug 28, 2026, 7:13 PM GMT
DCC Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6,390.00 | 6,390.00 | 6,370.00 | 6,370.00 | 6,370.00 | -0.31% | 230,050 |
| Aug 27, 2026 | 6,370.00 | 6,390.00 | 6,360.00 | 6,390.00 | 6,390.00 | 0.31% | 235,326 |
| Aug 26, 2026 | 6,360.00 | 6,370.00 | 6,355.00 | 6,370.00 | 6,370.00 | 0.16% | 163,120 |
| Aug 25, 2026 | 6,365.00 | 6,365.00 | 6,345.00 | 6,360.00 | 6,360.00 | -0.08% | 345,287 |
| Aug 24, 2026 | 6,370.00 | 6,375.00 | 6,360.00 | 6,365.00 | 6,365.00 | -0.08% | 382,016 |
| Aug 21, 2026 | 6,365.00 | 6,380.00 | 6,365.00 | 6,370.00 | 6,370.00 | -0.08% | 172,359 |
| Aug 20, 2026 | 6,360.00 | 6,380.00 | 6,360.00 | 6,375.00 | 6,375.00 | 0.16% | 320,248 |
| Aug 19, 2026 | 6,355.00 | 6,370.00 | 6,350.00 | 6,365.00 | 6,365.00 | 0.24% | 558,932 |
| Aug 18, 2026 | 6,355.00 | 6,365.00 | 6,350.00 | 6,350.00 | 6,350.00 | -0.16% | 465,006 |
| Aug 17, 2026 | 6,365.00 | 6,375.00 | 6,355.00 | 6,360.00 | 6,360.00 | - | 230,902 |
| Aug 14, 2026 | 6,375.00 | 6,380.00 | 6,360.00 | 6,360.00 | 6,360.00 | -0.16% | 408,769 |
| Aug 13, 2026 | 6,380.00 | 6,380.00 | 6,360.00 | 6,370.00 | 6,370.00 | -0.08% | 187,244 |
| Aug 12, 2026 | 6,370.00 | 6,385.00 | 6,370.00 | 6,375.00 | 6,375.00 | 0.08% | 208,707 |
| Aug 11, 2026 | 6,370.00 | 6,380.00 | 6,360.00 | 6,370.00 | 6,370.00 | -0.08% | 504,747 |
| Aug 10, 2026 | 6,360.00 | 6,380.00 | 6,360.00 | 6,375.00 | 6,375.00 | - | 132,872 |
| Aug 7, 2026 | 6,380.00 | 6,380.00 | 6,340.00 | 6,375.00 | 6,375.00 | - | 200,430 |
| Aug 6, 2026 | 6,380.00 | 6,380.00 | 6,365.00 | 6,375.00 | 6,375.00 | -0.16% | 259,559 |
| Aug 5, 2026 | 6,390.00 | 6,400.00 | 6,360.00 | 6,385.00 | 6,385.00 | 0.24% | 570,826 |
| Aug 4, 2026 | 6,335.00 | 6,385.00 | 6,335.00 | 6,370.00 | 6,370.00 | 0.08% | 485,937 |
| Aug 3, 2026 | 6,335.00 | 6,365.00 | 6,315.00 | 6,365.00 | 6,365.00 | 0.55% | 1,318,904 |
| Jul 31, 2026 | 6,330.00 | 6,335.00 | 6,320.00 | 6,330.00 | 6,330.00 | - | 1,073,996 |
| Jul 30, 2026 | 6,345.00 | 6,345.00 | 6,325.00 | 6,330.00 | 6,330.00 | -0.31% | 590,065 |
| Jul 29, 2026 | 6,335.00 | 6,350.00 | 6,320.00 | 6,350.00 | 6,350.00 | 0.32% | 631,150 |
| Jul 28, 2026 | 6,350.00 | 6,370.00 | 6,325.00 | 6,330.00 | 6,330.00 | -0.16% | 1,495,819 |
| Jul 27, 2026 | 6,370.00 | 6,375.00 | 6,330.00 | 6,340.00 | 6,340.00 | 0.88% | 2,265,050 |
| Jul 24, 2026 | 6,290.00 | 6,315.00 | 6,275.00 | 6,285.00 | 6,285.00 | -0.08% | 846,563 |
| Jul 23, 2026 | 6,280.00 | 6,335.00 | 6,275.00 | 6,290.00 | 6,290.00 | -0.08% | 1,081,394 |
| Jul 22, 2026 | 6,295.00 | 6,320.00 | 6,265.00 | 6,295.00 | 6,295.00 | 0.08% | 539,556 |
| Jul 21, 2026 | 6,255.00 | 6,290.00 | 6,210.00 | 6,290.00 | 6,290.00 | 0.32% | 816,289 |
| Jul 20, 2026 | 6,285.00 | 6,310.00 | 6,270.00 | 6,270.00 | 6,270.00 | -0.24% | 805,162 |
| Jul 17, 2026 | 6,270.00 | 6,300.00 | 6,265.00 | 6,285.00 | 6,285.00 | - | 1,434,609 |
| Jul 16, 2026 | 6,350.00 | 6,380.00 | 6,235.00 | 6,285.00 | 6,285.00 | -0.32% | 1,761,881 |
| Jul 15, 2026 | 6,320.00 | 6,345.00 | 6,270.00 | 6,305.00 | 6,305.00 | -0.16% | 267,010 |
| Jul 14, 2026 | 6,320.00 | 6,740.00 | 6,295.00 | 6,315.00 | 6,315.00 | -0.63% | 1,178,432 |
| Jul 13, 2026 | 6,275.00 | 6,355.00 | 6,270.00 | 6,355.00 | 6,355.00 | 1.27% | 832,059 |
| Jul 10, 2026 | 6,275.00 | 6,320.00 | 6,240.00 | 6,275.00 | 6,275.00 | 0.24% | 201,443 |
| Jul 9, 2026 | 6,240.00 | 6,260.00 | 6,210.00 | 6,260.00 | 6,260.00 | 0.97% | 379,681 |
| Jul 8, 2026 | 6,220.00 | 6,230.00 | 6,160.00 | 6,200.00 | 6,200.00 | 0.08% | 581,462 |
| Jul 7, 2026 | 6,140.00 | 6,225.00 | 6,140.00 | 6,195.00 | 6,195.00 | 0.65% | 270,271 |
| Jul 6, 2026 | 6,075.00 | 6,155.00 | 6,040.40 | 6,155.00 | 6,155.00 | 1.07% | 419,050 |
| Jul 3, 2026 | 6,180.00 | 6,215.00 | 6,090.00 | 6,090.00 | 6,090.00 | -1.62% | 878,404 |
| Jul 2, 2026 | 6,160.00 | 6,220.00 | 6,116.50 | 6,190.00 | 6,190.00 | 0.49% | 271,154 |
| Jul 1, 2026 | 6,225.00 | 6,265.00 | 5,730.00 | 6,160.00 | 6,160.00 | -1.28% | 1,024,110 |
| Jun 30, 2026 | 6,230.00 | 6,245.00 | 6,220.00 | 6,240.00 | 6,240.00 | 0.16% | 390,267 |
| Jun 29, 2026 | 6,220.00 | 6,250.00 | 6,220.00 | 6,230.00 | 6,230.00 | - | 335,059 |
| Jun 26, 2026 | 6,230.00 | 6,275.00 | 6,205.00 | 6,230.00 | 6,230.00 | -0.08% | 317,989 |
| Jun 25, 2026 | 6,195.00 | 6,250.00 | 6,195.00 | 6,235.00 | 6,235.00 | 0.48% | 489,211 |
| Jun 24, 2026 | 6,165.00 | 6,235.00 | 6,150.00 | 6,205.00 | 6,205.00 | 0.81% | 694,397 |
| Jun 23, 2026 | 6,155.00 | 6,170.00 | 6,145.00 | 6,155.00 | 6,155.00 | -0.16% | 1,327,829 |
| Jun 22, 2026 | 6,200.00 | 6,210.00 | 6,155.00 | 6,165.00 | 6,165.00 | -0.56% | 751,474 |