1. Share Prices

  2. Dcc PLC (DCC)

5,165.00p+10.00 (+0.19%)27 Dec 2024, 09:01
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 24, 20245205.00p5205.00p5155.00p5155.00p32,607
Dec 23, 20245140.00p5180.00p5100.00p5155.00p109,525
Dec 20, 20245155.00p5190.00p5110.00p5160.00p737,497
Dec 19, 20245260.00p5290.00p5170.00p5190.00p299,181
Dec 18, 20245310.00p5335.00p5285.00p5300.00p287,179
Dec 17, 20245325.00p5395.00p5275.00p5315.00p296,518
Dec 16, 20245405.00p5435.00p5320.00p5380.00p384,606
Dec 13, 20245455.00p5470.00p5430.00p5455.00p197,286
Dec 12, 20245445.00p5465.00p5407.15p5450.00p209,416
Dec 11, 20245515.00p5550.00p5450.00p5450.00p430,809
Dec 10, 20245560.00p5580.00p5540.00p5550.00p113,551
Dec 9, 20245580.00p5595.00p5530.00p5580.00p159,932
Dec 6, 20245635.00p5640.00p5545.00p5545.00p233,703
Dec 5, 20245600.00p5701.19p5562.41p5635.00p317,841
Dec 4, 20245625.00p5650.00p5571.54p5585.00p300,483
Dec 3, 20245645.00p5690.00p5615.00p5625.00p184,326
Dec 2, 20245715.00p5750.00p5620.00p5625.00p171,941
Nov 29, 20245730.00p5765.00p5718.08p5725.00p174,656
Nov 28, 20245740.00p5790.00p5720.00p5750.00p160,549
Nov 27, 20245625.00p5700.00p5625.00p5690.00p329,339
Nov 26, 20245675.00p5710.00p5630.00p5630.00p419,048
Nov 25, 20245640.00p5730.00p5615.00p5695.00p1,042,573
Nov 22, 20245635.00p5665.00p5600.00p5615.00p206,474
Nov 21, 20245560.00p5595.00p5510.00p5590.00p633,034
Nov 20, 20245670.00p5685.00p5580.00p5620.00p494,000
Nov 19, 20245600.00p5760.00p5600.00p5675.00p947,699
Nov 18, 20245400.00p5600.60p5395.00p5595.00p633,847
Nov 15, 20245410.00p5450.00p5335.00p5400.00p375,976
Nov 14, 20245425.00p5430.00p5285.00p5420.00p555,905
Nov 13, 20245670.00p5670.00p5455.00p5455.00p449,235
Nov 12, 20245600.00p5865.00p5567.02p5670.00p1,133,027
Nov 11, 20244864.00p4966.00p4864.00p4966.00p188,065
Nov 8, 20244906.00p4906.00p4828.00p4848.00p170,139
Nov 7, 20244922.00p4958.00p4910.00p4910.00p465,368
Nov 6, 20244958.00p5005.00p4860.00p4882.00p311,471
Nov 5, 20244888.00p4944.00p4880.00p4924.00p227,652
Nov 4, 20244936.00p4966.00p4914.00p4914.00p115,602
Nov 1, 20244902.00p4972.00p4896.00p4946.00p144,319
Oct 31, 20245020.00p5041.40p4884.00p4904.00p227,020
Oct 30, 20245020.00p5105.00p5015.00p5040.00p144,054
Oct 29, 20245155.00p5160.00p5040.00p5050.00p167,079
Oct 28, 20245080.00p5130.00p5055.00p5130.00p207,867
Oct 25, 20245060.00p5070.00p5010.00p5055.00p75,539
Oct 24, 20245060.00p5085.00p5055.00p5055.00p193,810
Oct 23, 20245110.00p5145.00p5045.00p5045.00p221,537
Oct 22, 20245175.00p5180.00p5065.00p5120.00p95,888
Oct 21, 20245280.00p5280.00p5145.00p5145.00p135,427
Oct 18, 20245195.00p5245.00p5175.00p5245.00p205,996
Oct 17, 20245145.00p5210.00p5135.00p5195.00p152,467
Oct 16, 20245080.00p5175.00p5060.00p5155.00p155,438
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC622.004.01
W.A.G Payment Solutions PLC82.803.50
Icg Enterprise Trust PLC1,326.002.00
Petershill Partners PLC256.001.99
Ferrexpo PLC111.491.91
Molten Ventures PLC321.440.77

Fallers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC131.80-2.59
Moonpig Group PLC210.00-2.10
Goodwin PLC7,505.00-2.02
Wizz Air Holdings PLC1,436.00-1.98
Nb Private Equity Partners Limited1,559.19-1.94
Keller Group PLC1,452.00-1.89