6,454.00p+6.00 (+0.09%)19 Apr 2021, 18:31
Dcc PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 19, 2021 | 6436.00p | 6494.00p | 6418.00p | 6454.00p | 126,719 |
Apr 16, 2021 | 6410.00p | 6468.00p | 6364.00p | 6448.00p | 227,659 |
Apr 15, 2021 | 6400.00p | 6446.00p | 6336.00p | 6414.00p | 149,533 |
Apr 14, 2021 | 6282.00p | 6364.00p | 6270.00p | 6354.00p | 180,064 |
Apr 13, 2021 | 6250.00p | 6314.00p | 6250.00p | 6264.00p | 176,175 |
Apr 12, 2021 | 6270.00p | 6306.00p | 6204.00p | 6272.00p | 172,158 |
Apr 9, 2021 | 6336.00p | 6364.00p | 6280.00p | 6294.00p | 371,017 |
Apr 8, 2021 | 6382.00p | 6408.00p | 6258.00p | 6318.00p | 512,986 |
Apr 7, 2021 | 6318.00p | 6370.00p | 6268.00p | 6370.00p | 410,119 |
Apr 6, 2021 | 6312.00p | 6374.00p | 6256.00p | 6318.00p | 533,032 |
Apr 1, 2021 | 6286.00p | 6326.00p | 6238.00p | 6282.00p | 176,918 |
Mar 31, 2021 | 6298.00p | 6386.00p | 6242.00p | 6290.00p | 614,758 |
Mar 30, 2021 | 6434.00p | 6456.34p | 6248.00p | 6310.00p | 249,813 |
Mar 29, 2021 | 6516.00p | 6524.00p | 6378.00p | 6400.00p | 327,929 |
Mar 26, 2021 | 6420.00p | 6526.00p | 6384.00p | 6500.00p | 137,468 |
Mar 25, 2021 | 6602.00p | 6684.00p | 6346.00p | 6406.00p | 814,389 |
Mar 24, 2021 | 6482.00p | 6632.00p | 6450.00p | 6614.00p | 472,229 |
Mar 23, 2021 | 6422.00p | 6502.00p | 6386.00p | 6476.00p | 366,195 |
Mar 22, 2021 | 6258.00p | 6452.00p | 6200.00p | 6452.00p | 303,211 |
Mar 19, 2021 | 6124.00p | 6304.00p | 6092.00p | 6246.00p | 923,720 |
Mar 18, 2021 | 5960.00p | 6186.00p | 5960.00p | 6152.00p | 274,190 |
Mar 17, 2021 | 6040.00p | 6076.00p | 5952.00p | 5952.00p | 145,630 |
Mar 16, 2021 | 6042.00p | 6056.00p | 5992.00p | 6040.00p | 246,922 |
Mar 15, 2021 | 5980.00p | 6074.00p | 5918.00p | 6004.00p | 219,952 |
Mar 12, 2021 | 5998.00p | 6026.00p | 5944.00p | 5974.00p | 253,789 |
Mar 11, 2021 | 6128.00p | 6156.00p | 6018.00p | 6024.00p | 147,512 |
Mar 10, 2021 | 6038.00p | 6124.00p | 6020.00p | 6096.00p | 115,251 |
Mar 9, 2021 | 5956.00p | 6122.00p | 5944.00p | 6060.00p | 617,549 |
Mar 8, 2021 | 5852.00p | 5970.00p | 5824.00p | 5964.00p | 186,027 |
Mar 5, 2021 | 5820.00p | 5932.00p | 5818.00p | 5858.00p | 306,904 |
Mar 4, 2021 | 5878.00p | 5985.00p | 5852.00p | 5892.00p | 636,694 |
Mar 3, 2021 | 5998.00p | 6012.00p | 5912.00p | 5930.00p | 241,097 |
Mar 2, 2021 | 5770.00p | 5944.00p | 5754.00p | 5920.00p | 185,676 |
Mar 1, 2021 | 5844.00p | 5913.17p | 5800.00p | 5850.00p | 216,008 |
Feb 26, 2021 | 5752.00p | 5818.00p | 5702.00p | 5770.00p | 487,078 |
Feb 25, 2021 | 5940.00p | 5968.00p | 5808.00p | 5832.00p | 264,527 |
Feb 24, 2021 | 5904.00p | 6048.00p | 5904.00p | 5930.00p | 225,112 |
Feb 23, 2021 | 6040.00p | 6106.00p | 5858.00p | 5962.00p | 234,494 |
Feb 22, 2021 | 5948.00p | 6038.13p | 5944.00p | 6032.00p | 220,097 |
Feb 19, 2021 | 5990.00p | 6028.00p | 5958.00p | 5996.00p | 175,642 |
Feb 18, 2021 | 5970.00p | 6112.00p | 5924.00p | 5978.00p | 239,145 |
Feb 17, 2021 | 5954.00p | 6018.00p | 5942.00p | 5954.00p | 217,323 |
Feb 16, 2021 | 5990.00p | 6032.00p | 5936.00p | 5942.00p | 194,386 |
Feb 15, 2021 | 5922.00p | 6024.00p | 5900.00p | 5990.00p | 253,447 |
Feb 12, 2021 | 5696.00p | 5900.00p | 5686.00p | 5882.00p | 332,638 |
Feb 11, 2021 | 5688.00p | 5728.00p | 5658.00p | 5708.00p | 150,775 |
Feb 10, 2021 | 5748.00p | 5774.00p | 5672.00p | 5678.00p | 278,063 |
Feb 9, 2021 | 5718.00p | 5782.00p | 5694.00p | 5734.00p | 479,525 |
Feb 8, 2021 | 5718.00p | 5780.00p | 5662.00p | 5718.00p | 383,289 |
Feb 5, 2021 | 5876.00p | 5908.00p | 5700.00p | 5700.00p | 374,176 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Indivior PLC | 139.50 | 4.10 |
Marks And Spencer Group PLC | 162.10 | 3.58 |
Jtc PLC | 643.00 | 3.54 |
Ssp Group PLC | 312.60 | 3.17 |
Bytes Technology Group PLC | 485.40 | 3.06 |
Ncc Group PLC | 291.00 | 3.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Energean PLC | 813.00 | -5.13 |
Ao World PLC | 297.40 | -5.04 |
Melrose Industries PLC | 170.60 | -4.61 |
Hammerson PLC | 38.00 | -4.04 |
Aston Martin Lagonda Global Holdings PLC | 1,988.50 | -3.61 |
Watches Of Switzerland Group PLC | 706.00 | -3.42 |