DCC plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	33.05	33.05	33.05	33.05	33.05	2.35%	666
Feb 2, 2026	31.34	32.29	31.31	32.29	32.29	0.44%	883
Jan 29, 2026	32.15	32.15	32.15	32.15	32.15	1.45%	3,149
Jan 28, 2026	31.69	31.69	31.69	31.69	31.69	0.51%	144
Jan 26, 2026	31.53	31.53	31.53	31.53	31.53	0.08%	2,904
Jan 23, 2026	31.50	31.50	31.50	31.50	31.50	4.81%	2,232
Jan 22, 2026	29.97	30.06	29.97	30.06	30.06	1.65%	1,846
Jan 20, 2026	29.57	29.57	29.57	29.57	29.57	-10.00%	153
Oct 22, 2025	31.26	32.86	31.26	32.86	32.62	2.46%	1,750
Oct 2, 2025	32.07	32.07	32.07	32.07	31.84	1.65%	592
Oct 1, 2025	31.55	31.55	31.55	31.55	31.32	2.42%	1,029
Sep 30, 2025	30.80	30.80	30.80	30.80	30.58	0.59%	1,005
Sep 29, 2025	30.62	30.62	30.62	30.62	30.40	-1.02%	2,790
Sep 26, 2025	30.93	30.93	30.93	30.93	30.71	1.20%	875
Sep 25, 2025	30.57	30.57	30.57	30.57	30.35	-3.72%	413
Sep 23, 2025	31.75	31.75	31.75	31.75	31.52	-7.55%	149
Sep 18, 2025	34.33	34.34	34.33	34.34	34.09	7.31%	1,756
Sep 16, 2025	32.00	32.00	32.00	32.00	31.77	-2.22%	151
Aug 22, 2025	32.73	32.73	32.73	32.73	32.49	0.88%	281
Aug 19, 2025	32.37	32.44	32.37	32.44	32.21	0.82%	507