1. Share Prices

  2. Dcc PLC (DCC)

6,454.00p+6.00 (+0.09%)19 Apr 2021, 18:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Dcc PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 20216436.00p6494.00p6418.00p6454.00p126,719
Apr 16, 20216410.00p6468.00p6364.00p6448.00p227,659
Apr 15, 20216400.00p6446.00p6336.00p6414.00p149,533
Apr 14, 20216282.00p6364.00p6270.00p6354.00p180,064
Apr 13, 20216250.00p6314.00p6250.00p6264.00p176,175
Apr 12, 20216270.00p6306.00p6204.00p6272.00p172,158
Apr 9, 20216336.00p6364.00p6280.00p6294.00p371,017
Apr 8, 20216382.00p6408.00p6258.00p6318.00p512,986
Apr 7, 20216318.00p6370.00p6268.00p6370.00p410,119
Apr 6, 20216312.00p6374.00p6256.00p6318.00p533,032
Apr 1, 20216286.00p6326.00p6238.00p6282.00p176,918
Mar 31, 20216298.00p6386.00p6242.00p6290.00p614,758
Mar 30, 20216434.00p6456.34p6248.00p6310.00p249,813
Mar 29, 20216516.00p6524.00p6378.00p6400.00p327,929
Mar 26, 20216420.00p6526.00p6384.00p6500.00p137,468
Mar 25, 20216602.00p6684.00p6346.00p6406.00p814,389
Mar 24, 20216482.00p6632.00p6450.00p6614.00p472,229
Mar 23, 20216422.00p6502.00p6386.00p6476.00p366,195
Mar 22, 20216258.00p6452.00p6200.00p6452.00p303,211
Mar 19, 20216124.00p6304.00p6092.00p6246.00p923,720
Mar 18, 20215960.00p6186.00p5960.00p6152.00p274,190
Mar 17, 20216040.00p6076.00p5952.00p5952.00p145,630
Mar 16, 20216042.00p6056.00p5992.00p6040.00p246,922
Mar 15, 20215980.00p6074.00p5918.00p6004.00p219,952
Mar 12, 20215998.00p6026.00p5944.00p5974.00p253,789
Mar 11, 20216128.00p6156.00p6018.00p6024.00p147,512
Mar 10, 20216038.00p6124.00p6020.00p6096.00p115,251
Mar 9, 20215956.00p6122.00p5944.00p6060.00p617,549
Mar 8, 20215852.00p5970.00p5824.00p5964.00p186,027
Mar 5, 20215820.00p5932.00p5818.00p5858.00p306,904
Mar 4, 20215878.00p5985.00p5852.00p5892.00p636,694
Mar 3, 20215998.00p6012.00p5912.00p5930.00p241,097
Mar 2, 20215770.00p5944.00p5754.00p5920.00p185,676
Mar 1, 20215844.00p5913.17p5800.00p5850.00p216,008
Feb 26, 20215752.00p5818.00p5702.00p5770.00p487,078
Feb 25, 20215940.00p5968.00p5808.00p5832.00p264,527
Feb 24, 20215904.00p6048.00p5904.00p5930.00p225,112
Feb 23, 20216040.00p6106.00p5858.00p5962.00p234,494
Feb 22, 20215948.00p6038.13p5944.00p6032.00p220,097
Feb 19, 20215990.00p6028.00p5958.00p5996.00p175,642
Feb 18, 20215970.00p6112.00p5924.00p5978.00p239,145
Feb 17, 20215954.00p6018.00p5942.00p5954.00p217,323
Feb 16, 20215990.00p6032.00p5936.00p5942.00p194,386
Feb 15, 20215922.00p6024.00p5900.00p5990.00p253,447
Feb 12, 20215696.00p5900.00p5686.00p5882.00p332,638
Feb 11, 20215688.00p5728.00p5658.00p5708.00p150,775
Feb 10, 20215748.00p5774.00p5672.00p5678.00p278,063
Feb 9, 20215718.00p5782.00p5694.00p5734.00p479,525
Feb 8, 20215718.00p5780.00p5662.00p5718.00p383,289
Feb 5, 20215876.00p5908.00p5700.00p5700.00p374,176
123456
Showing 1 to 50 of 253

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 Apr 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Indivior PLC139.504.10
Marks And Spencer Group PLC162.103.58
Jtc PLC643.003.54
Ssp Group PLC312.603.17
Bytes Technology Group PLC485.403.06
Ncc Group PLC291.003.01

Fallers

CompanyPrice% Chg
Energean PLC813.00-5.13
Ao World PLC297.40-5.04
Melrose Industries PLC170.60-4.61
Hammerson PLC38.00-4.04
Aston Martin Lagonda Global Holdings PLC1,988.50-3.61
Watches Of Switzerland Group PLC706.00-3.42