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
Feb 26, 2020 5,750.00 5,770.00 5,618.00 5,724.00 558,206
Feb 25, 2020 5,996.00 6,030.00 5,782.00 5,782.00 654,628
Feb 24, 2020 6,142.00 6,168.00 5,950.00 5,982.00 291,171
Feb 21, 2020 6,248.00 6,306.00 6,218.00 6,252.00 386,192
Feb 20, 2020 6,314.00 6,360.00 6,262.00 6,262.00 498,519
Feb 19, 2020 6,300.00 6,354.00 6,250.00 6,354.00 261,654
Feb 18, 2020 6,240.00 6,280.00 6,206.00 6,228.00 140,794
Feb 17, 2020 6,252.00 6,290.00 6,222.00 6,260.00 106,279
Feb 14, 2020 6,334.00 6,350.00 6,244.00 6,252.00 293,893
Feb 13, 2020 6,324.00 6,330.00 6,200.00 6,278.00 222,980
Feb 12, 2020 6,264.00 6,348.00 6,230.00 6,320.00 203,877
Feb 11, 2020 6,234.00 6,338.00 6,234.00 6,236.00 145,359
Feb 10, 2020 6,210.00 6,232.00 6,178.00 6,232.00 280,590
Feb 7, 2020 6,298.00 6,308.00 6,194.00 6,232.00 165,006
Feb 6, 2020 6,328.00 6,358.00 6,230.00 6,294.00 311,348
Feb 5, 2020 6,250.00 6,308.00 6,214.00 6,268.00 363,909
Feb 4, 2020 6,222.00 6,380.18 6,222.00 6,280.00 293,507
Feb 3, 2020 6,184.00 6,278.00 6,162.00 6,220.00 171,642
Jan 31, 2020 6,264.00 6,264.00 6,126.00 6,132.00 287,725
Jan 30, 2020 6,338.00 6,346.00 6,180.00 6,180.00 193,485
Jan 29, 2020 6,272.00 6,366.00 6,272.00 6,342.00 141,830
Jan 28, 2020 6,308.00 6,350.00 6,228.00 6,284.00 225,120
Jan 27, 2020 6,302.00 6,328.00 6,250.00 6,294.00 163,967
Jan 24, 2020 6,454.00 6,476.00 6,360.00 6,360.00 213,650
Jan 23, 2020 6,420.00 6,454.00 6,348.00 6,350.00 156,942
Jan 22, 2020 6,448.00 6,538.00 6,404.00 6,414.00 189,189
Jan 21, 2020 6,460.00 6,480.00 6,408.00 6,462.00 139,829
Jan 20, 2020 6,478.00 6,520.00 6,444.00 6,466.00 72,214
Jan 17, 2020 6,498.00 6,546.00 6,456.00 6,518.00 222,176
Jan 16, 2020 6,668.00 6,670.00 6,408.00 6,446.00 401,305
Jan 15, 2020 6,606.00 6,668.00 6,564.00 6,650.00 328,508
Jan 14, 2020 6,534.00 6,604.00 6,522.00 6,576.00 230,406
Jan 13, 2020 6,486.00 6,546.00 6,486.00 6,544.00 133,407
Jan 10, 2020 6,570.00 6,570.00 6,498.00 6,506.00 144,309
Jan 9, 2020 6,448.00 6,554.00 6,448.00 6,522.00 180,991
Jan 8, 2020 6,410.00 6,448.00 6,370.00 6,448.00 209,110
Jan 7, 2020 6,460.00 6,462.00 6,384.00 6,430.00 192,193
Jan 6, 2020 6,430.00 6,472.00 6,362.00 6,404.00 162,096
Jan 3, 2020 6,556.00 6,556.00 6,466.00 6,496.00 97,030
Jan 2, 2020 6,574.00 6,650.00 6,570.36 6,608.00 108,154
Jan 1, 2020 6,512.00 6,544.00 6,492.00 6,544.00 78,164
Dec 31, 2019 6,512.00 6,544.00 6,492.00 6,544.00 78,164
Dec 30, 2019 6,600.00 6,616.00 6,522.00 6,522.00 127,738
Dec 27, 2019 6,616.00 6,650.00 6,568.00 6,600.00 91,528
Dec 26, 2019 6,586.00 6,598.00 6,546.00 6,546.00 21,800
Dec 25, 2019 6,586.00 6,598.00 6,546.00 6,546.00 21,800
Dec 24, 2019 6,586.00 6,598.00 6,546.00 6,546.00 21,800
Dec 23, 2019 6,530.00 6,616.00 6,514.00 6,558.00 142,487
Dec 20, 2019 6,544.00 6,594.00 6,514.00 6,514.00 468,035
Dec 19, 2019 6,536.00 6,558.00 6,478.00 6,556.00 469,899
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:
27 Feb 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag