DCC Energy plc (LON:DCC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 6,445.00
0.00 (0.00%)
Oct 30, 2026, 4:35 PM GMT
DCC Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6,455.00 | 6,465.00 | 6,445.00 | 6,445.00 | 6,445.00 | - | 124,820 |
| Oct 29, 2026 | 6,460.00 | 6,460.00 | 6,445.00 | 6,445.00 | 6,445.00 | -0.08% | 420,365 |
| Oct 28, 2026 | 6,450.00 | 6,450.00 | 6,445.00 | 6,450.00 | 6,450.00 | 0.08% | 129,822 |
| Oct 27, 2026 | 6,460.00 | 6,460.00 | 6,445.00 | 6,445.00 | 6,445.00 | -0.15% | 1,188,783 |
| Oct 26, 2026 | 6,455.00 | 6,455.00 | 6,445.00 | 6,455.00 | 6,455.00 | 0.08% | 373,838 |
| Oct 23, 2026 | 6,440.00 | 6,450.00 | 6,435.00 | 6,450.00 | 6,450.00 | 0.23% | 427,070 |
| Oct 22, 2026 | 6,435.00 | 6,445.00 | 6,435.00 | 6,435.00 | 6,435.00 | -0.08% | 132,081 |
| Oct 21, 2026 | 6,445.00 | 6,445.00 | 6,435.00 | 6,440.00 | 6,440.00 | 0.08% | 283,185 |
| Oct 20, 2026 | 6,435.00 | 6,450.00 | 6,435.00 | 6,435.00 | 6,435.00 | - | 226,214 |
| Oct 19, 2026 | 6,440.00 | 6,450.00 | 6,435.00 | 6,435.00 | 6,435.00 | -0.08% | 175,525 |
| Oct 16, 2026 | 6,430.00 | 6,440.00 | 6,430.00 | 6,440.00 | 6,440.00 | 0.16% | 196,932 |
| Oct 15, 2026 | 6,430.00 | 6,440.00 | 6,430.00 | 6,430.00 | 6,430.00 | - | 206,518 |
| Oct 14, 2026 | 6,440.00 | 6,440.00 | 6,430.00 | 6,430.00 | 6,430.00 | -0.08% | 289,150 |
| Oct 13, 2026 | 6,435.00 | 6,445.00 | 6,435.00 | 6,435.00 | 6,435.00 | - | 194,630 |
| Oct 12, 2026 | 6,430.00 | 6,435.00 | 6,425.00 | 6,435.00 | 6,435.00 | 0.16% | 348,068 |
| Oct 9, 2026 | 6,440.00 | 6,445.00 | 6,425.00 | 6,425.00 | 6,425.00 | -0.31% | 954,922 |
| Oct 8, 2026 | 6,440.00 | 6,450.00 | 6,440.00 | 6,445.00 | 6,445.00 | 0.08% | 765,340 |
| Oct 7, 2026 | 6,445.00 | 6,445.00 | 6,435.00 | 6,440.00 | 6,440.00 | - | 1,352,334 |
| 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 |