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
Aug 4, 2020 7,080.00 7,112.00 6,932.00 6,970.00 173,485
Aug 3, 2020 6,896.00 7,090.00 6,822.00 7,090.00 310,509
Jul 31, 2020 6,884.00 7,008.00 6,818.00 6,832.00 226,211
Jul 30, 2020 7,040.00 7,040.00 6,812.00 6,892.00 143,617
Jul 29, 2020 7,054.00 7,082.00 6,972.00 7,010.00 118,413
Jul 28, 2020 7,132.00 7,142.00 7,036.00 7,072.00 91,098
Jul 27, 2020 7,018.00 7,144.00 6,990.00 7,102.00 87,258
Jul 24, 2020 7,100.00 7,168.00 6,984.00 7,008.00 267,487
Jul 23, 2020 7,200.00 7,204.00 7,119.50 7,204.00 174,826
Jul 22, 2020 6,986.00 7,166.00 6,942.00 7,130.00 416,031
Jul 21, 2020 7,066.00 7,066.00 6,914.00 6,954.00 333,377
Jul 20, 2020 7,022.00 7,046.00 6,884.00 7,002.00 182,440
Jul 17, 2020 7,100.00 7,112.00 6,964.00 7,088.00 221,643
Jul 16, 2020 7,196.00 7,196.00 7,010.00 7,064.00 132,696
Jul 15, 2020 7,066.00 7,200.00 7,040.00 7,184.00 200,757
Jul 14, 2020 6,866.00 6,992.00 6,804.00 6,970.00 181,969
Jul 13, 2020 6,878.00 6,908.00 6,842.00 6,904.00 116,527
Jul 10, 2020 6,648.00 6,886.00 6,648.00 6,826.00 278,084
Jul 9, 2020 6,862.00 6,862.00 6,706.00 6,730.00 193,243
Jul 8, 2020 6,900.00 6,936.00 6,788.00 6,800.00 223,062
Jul 7, 2020 6,944.00 6,968.00 6,884.00 6,938.00 150,410
Jul 6, 2020 6,876.00 7,006.00 6,840.00 6,966.00 310,545
Jul 3, 2020 6,882.00 6,882.00 6,756.00 6,786.00 78,903
Jul 2, 2020 6,806.00 6,856.00 6,746.00 6,840.00 106,825
Jul 1, 2020 6,758.00 6,884.00 6,685.60 6,776.00 190,750
Jun 30, 2020 6,732.00 6,762.00 6,648.00 6,730.00 298,593
Jun 29, 2020 6,670.00 6,796.00 6,638.00 6,730.00 334,826
Jun 26, 2020 6,886.00 6,886.00 6,692.00 6,700.00 277,084
Jun 25, 2020 6,736.00 6,818.00 6,636.00 6,794.00 338,397
Jun 24, 2020 6,950.00 6,950.00 6,730.00 6,756.00 344,546
Jun 23, 2020 6,928.00 6,928.00 6,824.00 6,858.00 234,729
Jun 22, 2020 6,936.00 6,936.00 6,788.00 6,824.00 328,897
Jun 19, 2020 6,824.00 6,946.00 6,794.00 6,882.00 369,084
Jun 18, 2020 6,826.00 6,884.00 6,750.00 6,820.00 139,423
Jun 17, 2020 6,828.00 6,912.00 6,788.00 6,846.00 179,355
Jun 16, 2020 6,792.00 6,892.00 6,708.00 6,812.00 187,604
Jun 15, 2020 6,550.00 6,644.00 6,502.00 6,632.00 176,186
Jun 12, 2020 6,550.00 6,728.00 6,510.00 6,702.00 293,616
Jun 11, 2020 6,620.00 6,998.00 6,570.00 6,606.00 382,086
Jun 10, 2020 6,834.00 6,910.00 6,718.00 6,760.00 219,115
Jun 9, 2020 6,894.00 6,928.00 6,754.00 6,792.00 574,461
Jun 8, 2020 6,942.00 6,970.00 6,838.00 6,890.00 264,779
Jun 5, 2020 6,936.00 7,008.00 6,852.00 6,952.00 207,387
Jun 4, 2020 6,898.00 6,982.00 6,840.00 6,870.00 307,686
Jun 3, 2020 6,800.00 6,926.00 6,724.00 6,914.00 390,060
Jun 2, 2020 6,760.00 6,822.00 6,698.00 6,722.00 279,395
Jun 1, 2020 6,818.00 6,850.00 6,698.00 6,730.00 268,189
May 29, 2020 6,724.00 6,846.00 6,672.00 6,732.00 1,445,826
May 28, 2020 6,740.00 6,828.00 6,652.00 6,690.00 536,493
May 27, 2020 6,808.00 6,886.00 6,690.00 6,800.00 676,931
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:
30 Jul 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag