1. Share Prices

  2. Dcc (DCC)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Dcc Historic Prices

 
     
Download
Date Open High Low Close Volume
Oct 19, 2020 5,308.00 5,390.00 5,218.00 5,230.00 211,824
Oct 16, 2020 5,380.00 5,426.00 5,330.00 5,348.00 288,826
Oct 15, 2020 5,482.00 5,498.00 5,278.00 5,318.00 317,787
Oct 14, 2020 5,498.00 5,640.00 5,466.00 5,500.00 240,615
Oct 13, 2020 5,394.00 5,408.00 5,308.00 5,388.00 718,967
Oct 12, 2020 5,422.00 5,428.00 5,368.00 5,402.00 306,296
Oct 9, 2020 5,352.00 5,454.00 5,352.00 5,402.00 236,293
Oct 8, 2020 5,414.00 5,492.00 5,372.00 5,392.00 281,298
Oct 7, 2020 5,472.00 5,516.00 5,346.00 5,368.00 445,423
Oct 6, 2020 5,528.00 5,540.00 5,476.00 5,500.00 218,910
Oct 5, 2020 5,524.00 5,618.00 5,494.00 5,546.00 231,591
Oct 2, 2020 5,600.00 5,656.00 5,468.00 5,522.00 276,155
Oct 1, 2020 5,848.00 5,884.00 5,594.00 5,610.00 648,086
Sep 30, 2020 6,028.00 6,068.00 5,996.00 6,008.00 229,349
Sep 29, 2020 6,108.00 6,116.55 6,018.00 6,020.00 239,582
Sep 28, 2020 6,140.00 6,152.00 6,098.00 6,100.00 201,254
Sep 25, 2020 6,118.00 6,132.00 6,034.00 6,092.00 153,056
Sep 24, 2020 6,000.00 6,138.00 6,000.00 6,084.00 385,229
Sep 23, 2020 6,048.00 6,240.00 6,000.00 6,132.00 1,103,744
Sep 22, 2020 6,242.00 6,242.00 6,072.00 6,072.00 353,087
Sep 21, 2020 6,330.00 6,392.00 6,172.00 6,180.00 289,031
Sep 18, 2020 6,436.00 6,436.00 6,366.00 6,400.00 354,904
Sep 17, 2020 6,346.00 6,434.00 6,346.00 6,428.00 206,711
Sep 16, 2020 6,490.00 6,512.00 6,392.00 6,422.00 209,375
Sep 15, 2020 6,352.00 6,484.00 6,330.00 6,450.00 172,201
Sep 14, 2020 6,452.00 6,460.00 6,312.00 6,326.00 111,949
Sep 11, 2020 6,386.00 6,506.00 6,386.00 6,420.00 134,600
Sep 10, 2020 6,408.00 6,450.00 6,366.00 6,406.00 311,220
Sep 9, 2020 6,350.00 6,456.00 6,336.84 6,408.00 301,361
Sep 8, 2020 6,418.00 6,456.00 6,262.00 6,326.00 638,841
Sep 7, 2020 6,330.00 6,396.00 6,250.00 6,390.00 238,557
Sep 4, 2020 6,250.00 6,480.00 6,200.00 6,256.00 160,242
Sep 3, 2020 6,612.00 6,690.00 6,314.00 6,324.00 344,424
Sep 2, 2020 6,474.00 6,696.00 6,474.00 6,590.00 181,527
Sep 1, 2020 6,400.00 6,576.00 6,260.00 6,458.00 305,874
Aug 31, 2020 6,726.00 0.00 0.00 6,628.00 0
Aug 28, 2020 6,726.00 6,748.00 6,604.00 6,628.00 212,922
Aug 27, 2020 6,918.00 6,920.00 6,746.00 6,746.00 100,926
Aug 26, 2020 6,786.00 6,880.00 6,738.00 6,866.00 64,785
Aug 25, 2020 6,868.00 6,910.00 6,748.00 6,760.00 101,120
Aug 24, 2020 6,652.00 6,854.00 6,652.00 6,808.00 144,811
Aug 21, 2020 6,668.00 6,774.00 6,536.00 6,636.00 165,106
Aug 20, 2020 6,824.00 6,880.00 6,718.00 6,766.00 165,119
Aug 19, 2020 6,850.00 6,948.00 6,800.00 6,908.00 251,090
Aug 18, 2020 6,824.00 6,958.00 6,824.00 6,854.00 121,110
Aug 17, 2020 6,834.00 6,966.00 6,818.00 6,936.00 117,674
Aug 14, 2020 7,046.00 7,046.00 6,844.67 6,856.00 101,482
Aug 13, 2020 7,090.00 7,090.00 6,982.00 7,038.00 86,995
Aug 12, 2020 6,940.00 7,086.00 6,896.00 7,058.00 277,682
Aug 11, 2020 6,916.00 7,008.00 6,900.00 6,970.00 132,187
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily 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:
15 Oct 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag