DCC plc (LON:DCC)
London · Delayed Price · Currency is GBP · Price in GBX 6,290.00
+20.00 (0.32%)
Jul 21, 2026, 4:50 PM GMT
DCC plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6,255.00 | 6,275.00 | 6,210.00 | 6,250.00 | - | -0.32% | 378,155 |
| Jul 20, 2026 | 6,285.00 | 6,310.00 | 6,270.00 | 6,270.00 | 6,270.00 | -0.24% | 805,142 |
| Jul 17, 2026 | 6,270.00 | 6,300.00 | 6,270.00 | 6,285.00 | 6,285.00 | - | 1,434,116 |
| 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 | 6,340.00 | 6,295.00 | 6,305.00 | 6,305.00 | -0.16% | 267,005 |
| 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% | 269,766 |
| Jul 6, 2026 | 6,075.00 | 6,155.00 | 6,040.39 | 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 | 6,215.00 | 6,150.00 | 6,190.00 | 6,190.00 | 0.49% | 271,148 |
| 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 |
| Jun 19, 2026 | 6,160.00 | 6,200.60 | 6,145.00 | 6,200.00 | 6,200.00 | 0.73% | 911,079 |
| Jun 18, 2026 | 6,170.00 | 6,180.00 | 6,145.00 | 6,155.00 | 6,155.00 | -0.24% | 465,203 |
| Jun 17, 2026 | 6,180.00 | 6,200.00 | 6,160.00 | 6,170.00 | 6,170.00 | - | 530,507 |
| Jun 16, 2026 | 6,150.00 | 6,205.00 | 6,150.00 | 6,170.00 | 6,170.00 | 0.24% | 252,893 |
| Jun 15, 2026 | 6,150.00 | 6,195.00 | 6,130.00 | 6,155.00 | 6,155.00 | 0.33% | 684,241 |
| Jun 12, 2026 | 6,170.00 | 6,170.00 | 6,115.00 | 6,135.00 | 6,135.00 | 0.08% | 1,203,958 |
| Jun 11, 2026 | 6,120.00 | 6,175.00 | 6,107.90 | 6,130.00 | 6,130.00 | 0.33% | 479,681 |
| Jun 10, 2026 | 6,010.00 | 6,300.00 | 5,985.00 | 6,110.00 | 6,110.00 | 1.83% | 2,478,948 |
| Jun 9, 2026 | 5,965.00 | 6,040.00 | 5,908.70 | 6,000.00 | 6,000.00 | 0.42% | 408,172 |
| Jun 8, 2026 | 6,000.00 | 6,005.00 | 5,950.00 | 5,975.00 | 5,975.00 | -0.67% | 182,451 |
| 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 |