1. Share Prices

  2. Dcc PLC (DCC)

5,455.00p+10.00 (+0.18%)19 Apr 2024, 18:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dcc PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 20245410.00p5455.00p5365.00p5455.00p145,654
Apr 18, 20245465.00p5470.00p5385.00p5445.00p86,766
Apr 17, 20245410.00p5460.49p5410.00p5420.00p177,446
Apr 16, 20245505.00p5555.00p5400.00p5435.00p201,543
Apr 15, 20245615.00p5680.00p5570.00p5585.00p273,191
Apr 12, 20245555.00p5600.00p5545.00p5570.00p238,130
Apr 11, 20245510.00p5565.00p5465.00p5520.00p247,046
Apr 10, 20245535.00p5537.50p5475.00p5510.00p515,092
Apr 9, 20245460.00p5505.00p5420.00p5500.00p251,991
Apr 8, 20245485.00p5500.00p5445.00p5480.00p349,821
Apr 5, 20245570.00p5575.00p5455.00p5465.00p372,025
Apr 4, 20245725.00p5735.00p5650.00p5650.00p272,923
Apr 3, 20245740.00p5755.00p5680.00p5720.00p266,392
Apr 2, 20245795.00p5855.00p5745.00p5750.00p179,374
Mar 28, 20245804.00p5810.00p5747.42p5760.00p201,283
Mar 27, 20245754.00p5818.00p5746.00p5768.00p139,093
Mar 26, 20245648.00p5758.00p5648.00p5758.00p181,227
Mar 25, 20245780.00p5780.00p5660.00p5680.00p188,956
Mar 22, 20245762.00p5762.00p5654.00p5684.00p170,089
Mar 21, 20245738.00p5766.00p5590.00p5744.00p273,621
Mar 20, 20245666.00p5706.00p5640.00p5666.00p275,033
Mar 19, 20245718.00p5718.00p5638.00p5648.00p353,490
Mar 18, 20245732.00p5768.00p5708.00p5732.00p151,119
Mar 15, 20245722.00p5772.00p5704.00p5730.00p512,385
Mar 14, 20245702.00p5738.00p5678.00p5718.00p218,833
Mar 13, 20245744.00p5756.00p5690.00p5690.00p196,528
Mar 12, 20245704.00p5742.00p5676.00p5728.00p217,796
Mar 11, 20245652.00p5686.00p5622.00p5676.00p110,366
Mar 8, 20245678.00p5692.00p5612.00p5666.00p171,487
Mar 7, 20245640.00p5726.00p5626.00p5666.00p299,438
Mar 6, 20245620.00p5634.00p5556.00p5620.00p529,187
Mar 5, 20245556.00p5614.00p5546.00p5612.00p293,220
Mar 4, 20245620.00p5652.00p5550.00p5584.00p220,161
Mar 1, 20245682.00p5682.00p5588.00p5642.00p189,146
Feb 29, 20245660.00p5680.00p5610.00p5616.00p431,967
Feb 28, 20245694.00p5700.01p5634.00p5640.00p187,277
Feb 27, 20245726.00p5762.00p5684.59p5688.00p156,469
Feb 26, 20245800.00p5802.00p5714.00p5734.00p168,090
Feb 23, 20245806.00p5836.00p5768.00p5782.00p181,453
Feb 22, 20245822.00p5842.00p5784.00p5794.00p201,771
Feb 21, 20245836.00p5836.00p5730.00p5760.00p320,849
Feb 20, 20245760.00p5838.00p5760.00p5826.00p181,696
Feb 19, 20245744.00p5780.00p5694.00p5760.00p91,599
Feb 16, 20245682.00p5748.00p5678.00p5748.00p172,005
Feb 15, 20245664.00p5708.00p5646.00p5658.00p160,504
Feb 14, 20245548.00p5656.00p5504.66p5620.00p162,266
Feb 13, 20245686.00p5704.00p5514.00p5556.00p300,180
Feb 12, 20245812.00p5818.00p5698.00p5716.00p205,707
Feb 9, 20245776.00p5798.00p5728.00p5768.00p120,863
Feb 8, 20245768.00p5832.00p5762.00p5776.00p193,757
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.