Shares Magazine
4,682.00p-52.00 (-1.10%)14 Jul 2025, 16:39
Dcc PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 4716.00p | 4732.00p | 4660.00p | 4682.00p | 231,499 |
| Jul 11, 2025 | 4768.00p | 4798.00p | 4702.00p | 4734.00p | 694,598 |
| Jul 10, 2025 | 4844.00p | 4844.00p | 4713.13p | 4788.00p | 340,036 |
| Jul 9, 2025 | 4784.00p | 4798.00p | 4742.00p | 4766.00p | 363,022 |
| Jul 8, 2025 | 4764.00p | 4782.00p | 4710.00p | 4764.00p | 303,521 |
| Jul 7, 2025 | 4806.00p | 4826.00p | 4764.00p | 4768.00p | 218,467 |
| Jul 4, 2025 | 4830.00p | 4836.00p | 4810.00p | 4824.00p | 156,548 |
| Jul 3, 2025 | 4840.00p | 4870.00p | 4816.00p | 4850.00p | 205,237 |
| Jul 2, 2025 | 4796.00p | 4814.00p | 4744.00p | 4804.00p | 186,378 |
| Jul 1, 2025 | 4724.00p | 4800.00p | 4704.00p | 4800.00p | 300,233 |
| Jun 30, 2025 | 4740.00p | 4812.00p | 4724.00p | 4728.00p | 430,903 |
| Jun 27, 2025 | 4722.00p | 4748.00p | 4698.00p | 4748.00p | 234,021 |
| Jun 26, 2025 | 4600.00p | 4728.00p | 4594.00p | 4694.00p | 405,823 |
| Jun 25, 2025 | 4570.00p | 4596.00p | 4554.00p | 4584.00p | 189,329 |
| Jun 24, 2025 | 4610.00p | 4644.00p | 4546.00p | 4552.00p | 301,461 |
| Jun 23, 2025 | 4602.00p | 4642.00p | 4538.00p | 4566.00p | 294,441 |
| Jun 20, 2025 | 4638.00p | 4674.00p | 4621.74p | 4622.00p | 648,224 |
| Jun 19, 2025 | 4626.00p | 4650.00p | 4590.00p | 4626.00p | 224,999 |
| Jun 18, 2025 | 4632.00p | 4666.00p | 4630.00p | 4648.00p | 183,479 |
| Jun 17, 2025 | 4640.00p | 4674.00p | 4624.00p | 4634.00p | 190,251 |
| Jun 16, 2025 | 4650.00p | 4712.00p | 4618.00p | 4656.00p | 176,309 |
| Jun 13, 2025 | 4700.00p | 4718.00p | 4658.00p | 4686.00p | 218,427 |
| Jun 12, 2025 | 4672.00p | 4752.00p | 4664.00p | 4718.00p | 230,660 |
| Jun 11, 2025 | 4728.00p | 4754.00p | 4680.00p | 4700.00p | 255,995 |
| Jun 10, 2025 | 4664.00p | 4742.00p | 4664.00p | 4726.00p | 295,150 |
| Jun 9, 2025 | 4644.00p | 4664.00p | 4632.00p | 4660.00p | 272,306 |
| Jun 6, 2025 | 4632.00p | 4668.00p | 4622.00p | 4642.00p | 230,096 |
| Jun 5, 2025 | 4634.00p | 4656.00p | 4594.00p | 4630.00p | 329,514 |
| Jun 4, 2025 | 4586.00p | 4658.00p | 4585.66p | 4642.00p | 343,501 |
| Jun 3, 2025 | 4590.00p | 4606.00p | 4570.00p | 4580.00p | 244,026 |
| Jun 2, 2025 | 4606.00p | 4636.00p | 4554.00p | 4588.00p | 265,266 |
| May 30, 2025 | 4628.00p | 4674.00p | 4616.00p | 4636.00p | 1,238,968 |
| May 29, 2025 | 4660.00p | 4672.00p | 4614.00p | 4614.00p | 240,895 |
| May 28, 2025 | 4586.00p | 4638.00p | 4586.00p | 4638.00p | 308,289 |
| May 27, 2025 | 4616.00p | 4654.00p | 4580.00p | 4608.00p | 269,842 |
| May 23, 2025 | 4530.00p | 4576.00p | 4452.00p | 4528.00p | 176,293 |
| May 22, 2025 | 4590.00p | 4614.00p | 4526.00p | 4540.00p | 323,087 |
| May 21, 2025 | 4812.00p | 4848.00p | 4750.00p | 4774.00p | 217,843 |
| May 20, 2025 | 4822.00p | 4850.00p | 4786.00p | 4832.00p | 293,545 |
| May 19, 2025 | 4786.00p | 4810.00p | 4738.00p | 4802.00p | 309,661 |
| May 16, 2025 | 4880.00p | 4880.00p | 4776.00p | 4808.00p | 244,139 |
| May 15, 2025 | 4774.00p | 4814.00p | 4686.00p | 4814.00p | 768,847 |
| May 14, 2025 | 4750.00p | 4812.00p | 4726.00p | 4806.00p | 667,219 |
| May 13, 2025 | 4872.00p | 4970.00p | 4716.00p | 4740.00p | 860,408 |
| May 12, 2025 | 5050.00p | 5125.00p | 5025.00p | 5070.00p | 263,199 |
| May 9, 2025 | 5025.00p | 5040.00p | 4986.00p | 4994.00p | 497,137 |
| May 8, 2025 | 4986.00p | 5065.00p | 4966.00p | 4996.00p | 416,884 |
| May 7, 2025 | 4984.00p | 5015.00p | 4940.00p | 4944.00p | 247,688 |
| May 6, 2025 | 4956.00p | 5005.00p | 4936.00p | 4980.00p | 974,620 |
| May 2, 2025 | 4918.00p | 4956.00p | 4876.00p | 4932.00p | 193,453 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.