1. Share Prices

  2. Dcc PLC (DCC)

5,040.00p+25.00 (+0.50%)06 Aug 2024, 16:35
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
Aug 5, 20245035.00p5075.00p4958.00p5015.00p133,474
Aug 2, 20245160.00p5210.00p5130.00p5155.00p166,529
Aug 1, 20245345.00p5355.00p5225.00p5240.00p87,617
Jul 31, 20245355.00p5380.00p5330.00p5360.00p145,647
Jul 30, 20245265.00p5340.00p5260.00p5310.00p85,161
Jul 29, 20245375.00p5395.00p5270.00p5280.00p81,479
Jul 26, 20245235.00p5330.00p5235.00p5330.00p268,092
Jul 25, 20245230.00p5275.00p5160.00p5270.00p333,872
Jul 24, 20245255.00p5300.00p5255.00p5275.00p138,771
Jul 23, 20245380.00p5385.00p5300.00p5300.00p203,528
Jul 22, 20245425.00p5446.15p5375.00p5380.00p169,414
Jul 19, 20245590.00p5590.00p5375.00p5400.00p125,832
Jul 18, 20245505.00p5530.00p5450.00p5460.00p193,213
Jul 17, 20245525.00p5535.00p5482.30p5500.00p90,638
Jul 16, 20245500.00p5548.85p5465.00p5535.00p157,399
Jul 15, 20245645.00p5662.25p5520.00p5525.00p288,817
Jul 12, 20245660.00p5675.00p5595.00p5650.00p124,172
Jul 11, 20245710.00p5715.00p5455.00p5610.00p296,126
Jul 10, 20245660.00p5715.00p5650.00p5690.00p131,130
Jul 9, 20245760.00p5760.00p5620.00p5645.00p180,018
Jul 8, 20245665.00p5740.00p5665.00p5720.00p233,260
Jul 5, 20245690.00p5750.00p5665.00p5700.00p140,240
Jul 4, 20245625.00p5680.00p5625.00p5650.00p97,993
Jul 3, 20245585.00p5747.25p5555.00p5620.00p217,661
Jul 2, 20245540.00p5575.00p5497.21p5565.00p145,291
Jul 1, 20245600.00p5642.13p5575.00p5575.00p110,688
Jun 28, 20245615.00p5620.00p5517.24p5540.00p138,911
Jun 27, 20245575.00p5625.00p5530.00p5585.00p132,642
Jun 26, 20245570.00p5590.00p5510.00p5555.00p191,869
Jun 25, 20245630.00p5640.00p5525.00p5535.00p126,736
Jun 24, 20245575.00p5655.00p5535.00p5640.00p134,223
Jun 21, 20245670.00p5695.00p5560.00p5595.00p342,713
Jun 20, 20245640.00p5695.00p5620.00p5695.00p135,326
Jun 19, 20245650.00p5650.00p5605.00p5645.00p76,175
Jun 18, 20245545.00p5655.00p5535.00p5650.00p496,745
Jun 17, 20245575.00p5590.00p5510.00p5520.00p77,870
Jun 14, 20245710.00p5710.00p5535.00p5550.00p103,739
Jun 13, 20245670.00p5670.00p5585.00p5630.00p180,142
Jun 12, 20245615.00p5824.68p5565.00p5680.00p210,476
Jun 11, 20245650.00p5685.00p5555.00p5600.00p156,776
Jun 10, 20245585.00p5670.00p5570.00p5620.00p109,531
Jun 7, 20245720.00p5720.00p5630.00p5635.00p119,689
Jun 6, 20245785.00p5785.00p5720.00p5720.00p194,635
Jun 5, 20245790.00p5820.00p5715.00p5715.00p204,712
Jun 4, 20245705.00p5810.00p5705.00p5770.00p391,018
Jun 3, 20245780.00p5795.00p5710.00p5715.00p179,387
May 31, 20245720.00p5725.00p5665.00p5690.00p745,926
May 30, 20245645.00p5740.00p5645.00p5710.00p163,041
May 29, 20245670.00p5705.00p5655.00p5670.00p284,090
May 28, 20245730.00p5735.00p5647.61p5675.00p163,699
123456
Showing 1 to 50 of 253

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:
01 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Keller Group PLC1,538.0011.61
Melrose Industries PLC481.906.64
Caledonia Investments PLC3,600.005.73
Rolls-Royce Holdings PLC468.505.57
Scottish Mortgage Investment Trust PLC806.004.95
Hg Capital Trust PLC504.004.89

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC287.00-7.12
Rightmove PLC524.20-4.34
Endeavour Mining PLC1,559.00-4.00
Bakkavor Group PLC143.50-3.37
Fresnillo PLC533.00-3.09
Entain PLC503.60-3.08