Shares Magazine
5,145.00p-75.00 (-1.44%)31 Mar 2025, 16:35
Dcc PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 5475.00p | 5481.64p | 5350.00p | 5365.00p | 267,768 |
| Feb 18, 2025 | 5435.00p | 5480.00p | 5405.00p | 5465.00p | 133,456 |
| Feb 17, 2025 | 5445.00p | 5470.00p | 5420.00p | 5425.00p | 136,122 |
| Feb 14, 2025 | 5385.00p | 5465.00p | 5365.00p | 5450.00p | 259,565 |
| Feb 13, 2025 | 5395.00p | 5440.00p | 5350.00p | 5385.00p | 358,052 |
| Feb 12, 2025 | 5325.00p | 5370.00p | 5295.00p | 5350.00p | 252,064 |
| Feb 11, 2025 | 5300.00p | 5345.00p | 5285.00p | 5320.00p | 235,803 |
| Feb 10, 2025 | 5310.00p | 5325.00p | 5265.00p | 5300.00p | 376,944 |
| Feb 7, 2025 | 5300.00p | 5340.00p | 5270.00p | 5305.00p | 361,806 |
| Feb 6, 2025 | 5340.00p | 5365.00p | 5268.68p | 5280.00p | 183,938 |
| Feb 5, 2025 | 5465.00p | 5525.00p | 5295.00p | 5300.00p | 420,314 |
| Feb 4, 2025 | 5460.00p | 5517.68p | 5460.00p | 5495.00p | 157,208 |
| Feb 3, 2025 | 5525.00p | 5603.36p | 5420.00p | 5490.00p | 304,370 |
| Jan 31, 2025 | 5545.00p | 5625.00p | 5530.00p | 5600.00p | 242,189 |
| Jan 30, 2025 | 5515.00p | 5585.00p | 5495.00p | 5530.00p | 203,418 |
| Jan 29, 2025 | 5490.00p | 5540.00p | 5485.00p | 5485.00p | 175,961 |
| Jan 28, 2025 | 5465.00p | 5520.00p | 5445.00p | 5490.00p | 137,618 |
| Jan 27, 2025 | 5425.00p | 5455.00p | 5385.00p | 5440.00p | 172,101 |
| Jan 24, 2025 | 5455.00p | 5510.00p | 5405.00p | 5435.00p | 284,306 |
| Jan 23, 2025 | 5495.00p | 5520.00p | 5440.00p | 5440.00p | 234,323 |
| Jan 22, 2025 | 5460.00p | 5525.00p | 5435.00p | 5495.00p | 250,920 |
| Jan 21, 2025 | 5415.00p | 5485.00p | 5400.00p | 5455.00p | 372,156 |
| Jan 20, 2025 | 5430.00p | 5480.78p | 5420.00p | 5430.00p | 162,683 |
| Jan 17, 2025 | 5335.00p | 5435.01p | 5325.00p | 5430.00p | 253,401 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| Moonpig Group PLC | 211.65 | 2.50 |
| British American Tobacco PLC | 3,174.00 | 1.60 |
| Severn Trent PLC | 2,533.08 | 1.49 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Prs Reit (The) PLC | 116.20 | 1.40 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| International Consolidated Airlines Group S.A. | 258.30 | -7.52 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |