Shares Magazine
4,932.00p+54.00 (+1.11%)02 May 2025, 16:35
Dcc PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 4918.00p | 4956.00p | 4876.00p | 4932.00p | 193,453 |
| May 1, 2025 | 4906.00p | 4912.00p | 4868.00p | 4878.00p | 92,804 |
| Apr 30, 2025 | 4848.00p | 4886.00p | 4802.00p | 4886.00p | 360,774 |
| Apr 29, 2025 | 4848.00p | 4890.00p | 4816.00p | 4840.00p | 199,961 |
| Apr 28, 2025 | 4826.00p | 4852.00p | 4800.00p | 4814.00p | 165,555 |
| Apr 25, 2025 | 4832.00p | 4858.00p | 4790.00p | 4792.00p | 235,001 |
| Apr 24, 2025 | 4756.00p | 4812.00p | 4748.00p | 4794.00p | 208,387 |
| Apr 23, 2025 | 4784.00p | 4878.00p | 4672.00p | 4776.00p | 476,794 |
| Apr 22, 2025 | 5090.00p | 5090.00p | 4722.00p | 4754.00p | 594,797 |
| Apr 17, 2025 | 4932.00p | 4996.00p | 4896.00p | 4980.00p | 318,018 |
| Apr 16, 2025 | 4894.00p | 4948.00p | 4858.00p | 4930.00p | 227,474 |
| Apr 15, 2025 | 4890.00p | 4964.00p | 4886.00p | 4958.00p | 264,491 |
| Apr 14, 2025 | 4862.00p | 4892.38p | 4816.00p | 4870.00p | 155,922 |
| Apr 11, 2025 | 4782.00p | 4808.00p | 4674.00p | 4762.00p | 194,281 |
| Apr 10, 2025 | 4892.00p | 4932.00p | 4746.00p | 4756.00p | 592,068 |
| Apr 9, 2025 | 4610.00p | 4670.00p | 4516.00p | 4572.00p | 469,131 |
| Apr 8, 2025 | 4660.00p | 4770.00p | 4618.00p | 4714.00p | 617,756 |
| Apr 7, 2025 | 4626.00p | 4842.00p | 4500.00p | 4590.00p | 546,562 |
| Apr 4, 2025 | 5125.00p | 5140.00p | 4826.00p | 4834.00p | 462,999 |
| Apr 3, 2025 | 5150.00p | 5200.00p | 5090.00p | 5125.00p | 206,112 |
| Apr 2, 2025 | 5160.00p | 5210.00p | 5135.00p | 5210.00p | 178,901 |
| Apr 1, 2025 | 5175.00p | 5215.00p | 5150.00p | 5190.00p | 133,932 |
| Mar 31, 2025 | 5180.00p | 5185.00p | 5108.37p | 5145.00p | 190,765 |
| Mar 28, 2025 | 5200.00p | 5255.00p | 5180.00p | 5220.00p | 187,754 |
| Mar 27, 2025 | 5200.00p | 5230.00p | 5165.00p | 5215.00p | 208,006 |
| Mar 26, 2025 | 5230.00p | 5230.00p | 5190.00p | 5225.00p | 147,458 |
| Mar 25, 2025 | 5200.00p | 5230.00p | 5165.00p | 5200.00p | 195,906 |
| Mar 24, 2025 | 5215.00p | 5240.00p | 5135.00p | 5170.00p | 163,729 |
| Mar 21, 2025 | 5275.00p | 5285.00p | 5195.00p | 5195.00p | 809,074 |
| Mar 20, 2025 | 5335.00p | 5360.00p | 5265.00p | 5295.00p | 241,073 |
| Mar 19, 2025 | 5310.00p | 5335.00p | 5290.00p | 5310.00p | 159,889 |
| Mar 18, 2025 | 5330.00p | 5360.00p | 5285.00p | 5300.00p | 197,861 |
| Mar 17, 2025 | 5230.00p | 5305.00p | 5225.00p | 5305.00p | 228,372 |
| Mar 14, 2025 | 5235.00p | 5250.00p | 5190.00p | 5225.00p | 480,709 |
| Mar 13, 2025 | 5260.00p | 5265.00p | 5200.00p | 5205.00p | 266,288 |
| Mar 12, 2025 | 5265.00p | 5295.00p | 5215.00p | 5280.00p | 184,943 |
| Mar 11, 2025 | 5260.00p | 5300.00p | 5205.00p | 5260.00p | 239,565 |
| Mar 10, 2025 | 5340.00p | 5345.00p | 5240.00p | 5270.00p | 196,930 |
| Mar 7, 2025 | 5195.00p | 5300.00p | 5135.00p | 5290.00p | 328,074 |
| Mar 6, 2025 | 5265.00p | 5305.00p | 5215.00p | 5230.00p | 275,971 |
| Mar 5, 2025 | 5300.00p | 5380.00p | 5220.00p | 5235.00p | 405,352 |
| Mar 4, 2025 | 5360.00p | 5415.00p | 5180.00p | 5220.00p | 276,622 |
| Mar 3, 2025 | 5375.00p | 5420.00p | 5300.00p | 5420.00p | 337,412 |
| Feb 28, 2025 | 5275.00p | 5385.00p | 5270.00p | 5360.00p | 883,860 |
| Feb 27, 2025 | 5330.00p | 5340.00p | 5270.00p | 5290.00p | 134,239 |
| Feb 26, 2025 | 5360.00p | 5400.00p | 5355.00p | 5375.00p | 360,437 |
| Feb 25, 2025 | 5335.00p | 5385.00p | 5335.00p | 5335.00p | 849,050 |
| Feb 24, 2025 | 5390.00p | 5425.00p | 5350.00p | 5375.00p | 108,625 |
| Feb 21, 2025 | 5370.00p | 5425.00p | 5355.00p | 5365.00p | 110,527 |
| Feb 20, 2025 | 5390.00p | 5425.00p | 5345.00p | 5365.00p | 111,638 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.