1. Share Prices

  2. Dcc PLC (DCC)

5,485.00p-5.00 (-0.09%)29 Jan 2025, 16:37
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
Jan 29, 20255490.00p5540.00p5485.00p5485.00p175,961
Jan 28, 20255465.00p5520.00p5445.00p5490.00p137,618
Jan 27, 20255425.00p5455.00p5385.00p5440.00p172,101
Jan 24, 20255455.00p5510.00p5405.00p5435.00p284,306
Jan 23, 20255495.00p5520.00p5440.00p5440.00p234,323
Jan 22, 20255460.00p5525.00p5435.00p5495.00p250,920
Jan 21, 20255415.00p5485.00p5400.00p5455.00p372,156
Jan 20, 20255430.00p5480.78p5420.00p5430.00p162,683
Jan 17, 20255335.00p5435.01p5325.00p5430.00p253,401
Jan 16, 20255205.00p5315.00p5205.00p5295.00p363,872
Jan 15, 20255110.00p5235.00p5110.00p5200.00p316,322
Jan 14, 20255100.00p5137.59p5030.00p5045.00p240,366
Jan 13, 20255070.00p5110.00p5030.00p5085.00p312,933
Jan 10, 20255135.00p5200.00p5065.00p5080.00p515,850
Jan 9, 20255140.00p5185.00p5085.00p5145.00p142,885
Jan 8, 20255185.00p5215.00p5113.95p5160.00p253,150
Jan 7, 20255240.00p5250.00p5175.00p5190.00p629,716
Jan 6, 20255240.00p5305.00p5158.50p5235.00p839,549
Jan 3, 20255195.00p5255.00p5185.00p5255.00p177,635
Jan 2, 20255160.00p5220.00p5130.00p5210.00p182,033
Dec 31, 20245110.00p5172.68p5110.00p5140.00p72,749
Dec 30, 20245110.00p5152.34p5100.00p5150.00p196,948
Dec 27, 20245160.00p5173.03p5135.00p5145.00p134,109
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
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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dowlais Group PLC73.507.53
Pennon Group PLC554.007.47
Wh Smith PLC1,272.006.89
Bank Of Georgia Group PLC4,850.006.83
Genus PLC1,864.005.07
Tbc Bank Group PLC3,395.004.78

Fallers

CompanyPrice% Chg
Future PLC895.50-5.93
Sthree PLC264.00-5.88
Bh Macro Limited384.00-5.30
Wizz Air Holdings PLC1,372.00-5.25
Molten Ventures PLC307.50-5.09
Bae Systems PLC1,195.50-4.44
Risers/fallers data from previous trading day. Today's data available from 8:15am.