1. Share Prices

  2. Dcc PLC (DCC)

5,100.00p+20.00 (+0.39%)15 Dec 2025, 08:34
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
Sep 12, 20254750.00p4784.00p4708.00p4726.00p376,547
Sep 11, 20254800.00p4808.00p4670.00p4750.00p481,230
Sep 10, 20254696.00p4964.00p4640.00p4710.00p1,904,981
Sep 9, 20254756.00p4774.00p4670.00p4670.00p323,128
Sep 8, 20254774.00p4792.00p4700.00p4738.00p408,460
Sep 5, 20254790.00p4800.00p4728.00p4756.00p203,456
Sep 4, 20254756.00p4804.37p4750.00p4760.00p595,955
Sep 3, 20254680.00p4762.00p4676.00p4748.00p293,069
Sep 2, 20254778.00p4778.00p4648.00p4678.00p491,564
Sep 1, 20254716.00p4768.00p4709.15p4768.00p336,341
Aug 29, 20254690.00p4736.00p4650.00p4704.00p288,988
Aug 28, 20254644.00p4726.00p4638.00p4696.00p521,516
Aug 27, 20254698.00p4698.00p4614.00p4640.00p251,928
Aug 26, 20254798.00p4822.00p4672.00p4672.00p572,955
Aug 22, 20254780.00p4840.00p4770.00p4840.00p162,220
Aug 21, 20254830.00p4832.00p4780.00p4784.00p143,474
Aug 20, 20254754.00p4828.00p4722.00p4822.00p217,022
Aug 19, 20254718.00p4794.00p4708.00p4780.00p322,289
Aug 18, 20254710.00p4762.00p4688.00p4700.00p244,302
Aug 15, 20254798.00p4844.00p4724.00p4724.00p479,729
Aug 14, 20254708.00p4724.00p4652.00p4716.00p269,857
Aug 13, 20254714.00p4720.00p4692.00p4698.00p294,464
Aug 12, 20254704.00p4740.00p4680.00p4698.00p254,556
Aug 11, 20254768.00p4768.00p4696.00p4696.00p265,275
Aug 8, 20254760.00p4760.00p4704.00p4726.00p175,876
Aug 7, 20254638.00p4736.00p4638.00p4710.00p164,048
Aug 6, 20254692.00p4696.00p4652.00p4658.00p149,859
Aug 5, 20254676.00p4702.00p4654.00p4662.00p153,600
Aug 4, 20254650.00p4698.00p4650.00p4662.00p143,250
Aug 1, 20254724.00p4750.00p4658.00p4658.00p231,736
Jul 31, 20254780.00p4808.00p4760.00p4760.00p275,034
Jul 30, 20254788.00p4798.00p4756.00p4766.00p167,685
Jul 29, 20254710.00p4820.00p4710.00p4780.00p293,022
Jul 28, 20254820.00p4842.00p4742.00p4742.00p170,340
Jul 25, 20254880.00p4880.00p4746.00p4782.00p138,136
Jul 24, 20254818.00p4876.00p4799.00p4818.00p248,428
Jul 23, 20254842.00p4880.00p4810.00p4822.00p190,501
Jul 22, 20254830.00p4846.00p4778.00p4796.00p201,418
Jul 21, 20254822.89p4850.00p4768.00p4840.00p177,881
Jul 18, 20254744.00p4808.00p4718.00p4786.00p132,028
Jul 17, 20254724.00p4755.89p4702.00p4704.00p184,413
Jul 16, 20254670.00p4728.00p4670.00p4690.00p159,442
Jul 15, 20254690.00p4750.00p4680.00p4698.00p201,805
Jul 14, 20254716.00p4732.00p4660.00p4682.00p231,499
Jul 11, 20254768.00p4798.00p4702.00p4734.00p694,598
Jul 10, 20254844.00p4844.00p4713.13p4788.00p340,036
Jul 9, 20254784.00p4798.00p4742.00p4766.00p363,022
Jul 8, 20254764.00p4782.00p4710.00p4764.00p303,521
Jul 7, 20254806.00p4826.00p4764.00p4768.00p218,467
Jul 4, 20254830.00p4836.00p4810.00p4824.00p156,548
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
Frasers Group PLC675.007.23
Hochschild Mining PLC477.934.72
Burberry Group PLC1,320.003.73
Senior PLC196.803.58
Trustpilot Group PLC163.602.89
Endeavour Mining PLC3,630.002.60