5,040.00p+25.00 (+0.50%)06 Aug 2024, 16:35
Dcc PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 5, 2024 | 5035.00p | 5075.00p | 4958.00p | 5015.00p | 133,474 |
Aug 2, 2024 | 5160.00p | 5210.00p | 5130.00p | 5155.00p | 166,529 |
Aug 1, 2024 | 5345.00p | 5355.00p | 5225.00p | 5240.00p | 87,617 |
Jul 31, 2024 | 5355.00p | 5380.00p | 5330.00p | 5360.00p | 145,647 |
Jul 30, 2024 | 5265.00p | 5340.00p | 5260.00p | 5310.00p | 85,161 |
Jul 29, 2024 | 5375.00p | 5395.00p | 5270.00p | 5280.00p | 81,479 |
Jul 26, 2024 | 5235.00p | 5330.00p | 5235.00p | 5330.00p | 268,092 |
Jul 25, 2024 | 5230.00p | 5275.00p | 5160.00p | 5270.00p | 333,872 |
Jul 24, 2024 | 5255.00p | 5300.00p | 5255.00p | 5275.00p | 138,771 |
Jul 23, 2024 | 5380.00p | 5385.00p | 5300.00p | 5300.00p | 203,528 |
Jul 22, 2024 | 5425.00p | 5446.15p | 5375.00p | 5380.00p | 169,414 |
Jul 19, 2024 | 5590.00p | 5590.00p | 5375.00p | 5400.00p | 125,832 |
Jul 18, 2024 | 5505.00p | 5530.00p | 5450.00p | 5460.00p | 193,213 |
Jul 17, 2024 | 5525.00p | 5535.00p | 5482.30p | 5500.00p | 90,638 |
Jul 16, 2024 | 5500.00p | 5548.85p | 5465.00p | 5535.00p | 157,399 |
Jul 15, 2024 | 5645.00p | 5662.25p | 5520.00p | 5525.00p | 288,817 |
Jul 12, 2024 | 5660.00p | 5675.00p | 5595.00p | 5650.00p | 124,172 |
Jul 11, 2024 | 5710.00p | 5715.00p | 5455.00p | 5610.00p | 296,126 |
Jul 10, 2024 | 5660.00p | 5715.00p | 5650.00p | 5690.00p | 131,130 |
Jul 9, 2024 | 5760.00p | 5760.00p | 5620.00p | 5645.00p | 180,018 |
Jul 8, 2024 | 5665.00p | 5740.00p | 5665.00p | 5720.00p | 233,260 |
Jul 5, 2024 | 5690.00p | 5750.00p | 5665.00p | 5700.00p | 140,240 |
Jul 4, 2024 | 5625.00p | 5680.00p | 5625.00p | 5650.00p | 97,993 |
Jul 3, 2024 | 5585.00p | 5747.25p | 5555.00p | 5620.00p | 217,661 |
Jul 2, 2024 | 5540.00p | 5575.00p | 5497.21p | 5565.00p | 145,291 |
Jul 1, 2024 | 5600.00p | 5642.13p | 5575.00p | 5575.00p | 110,688 |
Jun 28, 2024 | 5615.00p | 5620.00p | 5517.24p | 5540.00p | 138,911 |
Jun 27, 2024 | 5575.00p | 5625.00p | 5530.00p | 5585.00p | 132,642 |
Jun 26, 2024 | 5570.00p | 5590.00p | 5510.00p | 5555.00p | 191,869 |
Jun 25, 2024 | 5630.00p | 5640.00p | 5525.00p | 5535.00p | 126,736 |
Jun 24, 2024 | 5575.00p | 5655.00p | 5535.00p | 5640.00p | 134,223 |
Jun 21, 2024 | 5670.00p | 5695.00p | 5560.00p | 5595.00p | 342,713 |
Jun 20, 2024 | 5640.00p | 5695.00p | 5620.00p | 5695.00p | 135,326 |
Jun 19, 2024 | 5650.00p | 5650.00p | 5605.00p | 5645.00p | 76,175 |
Jun 18, 2024 | 5545.00p | 5655.00p | 5535.00p | 5650.00p | 496,745 |
Jun 17, 2024 | 5575.00p | 5590.00p | 5510.00p | 5520.00p | 77,870 |
Jun 14, 2024 | 5710.00p | 5710.00p | 5535.00p | 5550.00p | 103,739 |
Jun 13, 2024 | 5670.00p | 5670.00p | 5585.00p | 5630.00p | 180,142 |
Jun 12, 2024 | 5615.00p | 5824.68p | 5565.00p | 5680.00p | 210,476 |
Jun 11, 2024 | 5650.00p | 5685.00p | 5555.00p | 5600.00p | 156,776 |
Jun 10, 2024 | 5585.00p | 5670.00p | 5570.00p | 5620.00p | 109,531 |
Jun 7, 2024 | 5720.00p | 5720.00p | 5630.00p | 5635.00p | 119,689 |
Jun 6, 2024 | 5785.00p | 5785.00p | 5720.00p | 5720.00p | 194,635 |
Jun 5, 2024 | 5790.00p | 5820.00p | 5715.00p | 5715.00p | 204,712 |
Jun 4, 2024 | 5705.00p | 5810.00p | 5705.00p | 5770.00p | 391,018 |
Jun 3, 2024 | 5780.00p | 5795.00p | 5710.00p | 5715.00p | 179,387 |
May 31, 2024 | 5720.00p | 5725.00p | 5665.00p | 5690.00p | 745,926 |
May 30, 2024 | 5645.00p | 5740.00p | 5645.00p | 5710.00p | 163,041 |
May 29, 2024 | 5670.00p | 5705.00p | 5655.00p | 5670.00p | 284,090 |
May 28, 2024 | 5730.00p | 5735.00p | 5647.61p | 5675.00p | 163,699 |
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 |
---|---|---|
Keller Group PLC | 1,538.00 | 11.61 |
Melrose Industries PLC | 481.90 | 6.64 |
Caledonia Investments PLC | 3,600.00 | 5.73 |
Rolls-Royce Holdings PLC | 468.50 | 5.57 |
Scottish Mortgage Investment Trust PLC | 806.00 | 4.95 |
Hg Capital Trust PLC | 504.00 | 4.89 |
Fallers
Company | Price | % Chg |
---|---|---|
Domino's Pizza Group PLC | 287.00 | -7.12 |
Rightmove PLC | 524.20 | -4.34 |
Endeavour Mining PLC | 1,559.00 | -4.00 |
Bakkavor Group PLC | 143.50 | -3.37 |
Fresnillo PLC | 533.00 | -3.09 |
Entain PLC | 503.60 | -3.08 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.