DCC Energy plc (LON:DCC)
London · Delayed Price · Currency is GBP · Price in GBX 6,425.00
-20.00 (-0.31%)
Oct 9, 2026, 4:36 PM GMT
DCC Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6,435.00 | 6,445.00 | 6,425.00 | 6,425.00 | 6,425.00 | -0.31% | 954,919 |
| Oct 8, 2026 | 6,440.00 | 6,450.00 | 6,440.00 | 6,445.00 | 6,445.00 | 0.08% | 765,337 |
| Oct 7, 2026 | 6,445.00 | 6,445.00 | 6,435.00 | 6,440.00 | 6,440.00 | - | 1,346,552 |
| Oct 6, 2026 | 6,445.00 | 6,445.00 | 6,435.00 | 6,440.00 | 6,440.00 | - | 715,678 |
| Oct 5, 2026 | 6,445.00 | 6,445.00 | 6,435.00 | 6,440.00 | 6,440.00 | 0.08% | 139,072 |
| Oct 2, 2026 | 6,450.00 | 6,450.00 | 6,430.00 | 6,435.00 | 6,435.00 | 0.08% | 2,252,515 |
| Oct 1, 2026 | 6,435.00 | 6,450.00 | 6,430.00 | 6,430.00 | 6,430.00 | - | 375,634 |
| Sep 30, 2026 | 6,425.00 | 6,450.00 | 6,425.00 | 6,430.00 | 6,430.00 | -0.08% | 268,663 |
| Sep 29, 2026 | 6,435.00 | 6,445.00 | 6,430.00 | 6,435.00 | 6,435.00 | -0.08% | 195,766 |
| Sep 28, 2026 | 6,440.00 | 6,440.00 | 6,425.00 | 6,440.00 | 6,440.00 | 0.08% | 210,716 |
| Sep 25, 2026 | 6,345.00 | 6,440.00 | 6,344.90 | 6,435.00 | 6,435.00 | -0.08% | 136,633 |
| Sep 24, 2026 | 6,435.00 | 6,440.00 | 6,430.00 | 6,440.00 | 6,440.00 | 0.16% | 591,075 |
| Sep 23, 2026 | 6,435.00 | 6,440.00 | 6,425.00 | 6,430.00 | 6,430.00 | - | 584,700 |
| Sep 22, 2026 | 6,435.00 | 6,460.00 | 6,425.00 | 6,430.00 | 6,430.00 | -0.08% | 1,117,160 |
| Sep 21, 2026 | 6,425.00 | 6,450.00 | 6,425.00 | 6,435.00 | 6,435.00 | 0.16% | 738,412 |
| Sep 18, 2026 | 6,365.00 | 6,435.00 | 6,365.00 | 6,425.00 | 6,425.00 | 0.55% | 953,883 |
| Sep 17, 2026 | 6,345.00 | 6,390.00 | 6,340.00 | 6,390.00 | 6,390.00 | 0.95% | 208,647 |
| Sep 16, 2026 | 6,340.00 | 6,340.00 | 6,330.00 | 6,330.00 | 6,330.00 | -0.08% | 217,534 |
| Sep 15, 2026 | 6,335.00 | 6,345.00 | 6,330.00 | 6,335.00 | 6,335.00 | - | 196,712 |
| Sep 14, 2026 | 6,350.00 | 6,350.00 | 6,325.00 | 6,335.00 | 6,335.00 | 0.08% | 618,531 |
| Sep 11, 2026 | 6,325.00 | 6,340.00 | 6,325.00 | 6,330.00 | 6,330.00 | - | 1,139,191 |
| Sep 10, 2026 | 6,320.00 | 6,340.00 | 6,320.00 | 6,330.00 | 6,330.00 | 0.16% | 381,557 |
| Sep 9, 2026 | 6,340.00 | 6,350.00 | 6,315.00 | 6,320.00 | 6,320.00 | -0.47% | 1,288,850 |
| Sep 8, 2026 | 6,325.00 | 6,352.50 | 6,325.00 | 6,350.00 | 6,350.00 | 0.40% | 787,977 |
| Sep 7, 2026 | 6,350.00 | 6,350.00 | 6,325.00 | 6,325.00 | 6,325.00 | -0.16% | 490,351 |
| Sep 4, 2026 | 6,330.00 | 6,350.00 | 6,325.00 | 6,335.00 | 6,335.00 | - | 1,221,746 |
| Sep 3, 2026 | 6,340.00 | 6,340.00 | 6,315.00 | 6,335.00 | 6,335.00 | 0.08% | 590,025 |
| Sep 2, 2026 | 6,360.00 | 6,370.00 | 6,315.00 | 6,330.00 | 6,330.00 | -0.55% | 480,974 |
| Sep 1, 2026 | 6,370.00 | 6,385.00 | 6,365.00 | 6,365.00 | 6,365.00 | -0.08% | 299,446 |
| Aug 28, 2026 | 6,390.00 | 6,390.00 | 6,370.00 | 6,370.00 | 6,370.00 | -0.31% | 234,762 |
| 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 |