1. Share Prices

  2. Dcc PLC (DCC)

5,025.00p+5.00 (+0.10%)05 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dcc PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20255020.00p5070.00p5010.00p5025.00p186,498
Dec 4, 20255020.00p5030.00p5000.00p5020.00p154,376
Dec 3, 20255020.00p5035.00p4994.00p4994.00p110,122
Dec 2, 20255035.00p5040.00p5005.00p5010.00p145,832
Dec 1, 20254992.00p5035.00p4970.00p5025.00p281,037
Nov 28, 20254964.00p5015.00p4934.00p4994.00p205,337
Nov 27, 20254948.00p4982.00p4932.00p4944.00p141,449
Nov 26, 20254964.00p4986.00p4910.00p4952.00p186,285
Nov 25, 20254920.00p4998.00p4904.00p4972.00p150,306
Nov 24, 20254856.00p4938.00p4852.00p4912.00p504,594
Nov 21, 20254820.00p4866.00p4806.00p4852.00p209,697
Nov 20, 20254984.00p4996.00p4843.60p4850.00p708,955
Nov 19, 20254942.00p4988.00p4882.00p4942.00p904,491
Nov 18, 20254970.00p5005.00p4910.00p4930.00p1,312,904
Nov 17, 20255020.00p5090.00p4988.00p5005.00p306,320
Nov 14, 20254924.00p5040.00p4916.00p5020.00p857,131
Nov 13, 20254852.00p4942.00p4832.00p4938.00p736,064
Nov 12, 20254864.00p4906.00p4810.00p4840.00p340,196
Nov 11, 20254744.00p4904.00p4612.61p4894.00p392,798
Nov 10, 20254740.00p4812.00p4726.00p4774.00p252,453
Nov 7, 20254770.00p4788.00p4676.00p4720.00p178,872
Nov 6, 20254846.00p4868.00p4752.00p4770.00p249,119
Nov 5, 20254852.00p4898.00p4830.00p4852.00p222,420
Nov 4, 20254914.00p4972.00p4880.00p4880.00p684,077
Nov 3, 20255030.00p5030.00p4938.00p4948.00p130,415
Oct 31, 20254998.00p5030.00p4984.00p5010.00p158,396
Oct 30, 20255060.00p5060.00p4976.00p5010.00p217,593
Oct 29, 20255060.00p5085.00p5025.00p5040.00p210,536
Oct 28, 20255090.00p5120.00p5051.56p5065.00p165,856
Oct 27, 20255070.00p5095.00p5045.00p5095.00p197,520
Oct 24, 20254986.00p5070.00p4960.00p5070.00p339,764
Oct 23, 20254870.00p4980.00p4868.00p4980.00p222,722
Oct 22, 20254758.00p4918.00p4752.00p4894.00p455,759
Oct 21, 20254706.00p4760.00p4664.00p4730.00p585,511
Oct 20, 20254694.00p4726.00p4622.00p4680.00p117,493
Oct 17, 20254648.00p4676.00p4592.30p4674.00p126,269
Oct 16, 20254714.00p4724.00p4644.00p4664.00p230,478
Oct 15, 20254802.00p4818.00p4684.00p4692.00p255,338
Oct 14, 20254810.00p4882.00p4746.00p4770.00p214,905
Oct 13, 20254828.00p4862.00p4824.00p4848.00p123,786
Oct 10, 20254868.00p4880.00p4814.00p4832.00p200,975
Oct 9, 20254906.00p4934.00p4808.00p4842.00p235,572
Oct 8, 20254902.00p4944.00p4886.00p4908.00p287,790
Oct 7, 20254910.00p4926.00p4864.00p4904.00p171,028
Oct 6, 20254920.00p4962.00p4900.00p4904.00p223,389
Oct 3, 20254906.00p4942.00p4878.58p4930.00p226,885
Oct 2, 20254846.00p4896.00p4824.00p4896.00p241,763
Oct 1, 20254768.00p4840.00p4756.00p4816.00p289,576
Sep 30, 20254736.00p4782.00p4691.30p4772.00p243,959
Sep 29, 20254758.00p4776.00p4720.00p4748.00p208,081
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news 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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.