5,465.00p+40.00 (+0.74%)18 Feb 2025, 18:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dcc PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 30, 20255515.00p5585.00p5495.00p5530.00p203,418
Jan 29, 20255490.00p5540.00p5485.00p5485.00p175,961
Jan 28, 20255465.00p5520.00p5445.00p5490.00p137,618
Jan 27, 20255425.00p5455.00p5385.00p5440.00p172,101
Jan 24, 20255455.00p5510.00p5405.00p5435.00p284,306
Jan 23, 20255495.00p5520.00p5440.00p5440.00p234,323
Jan 22, 20255460.00p5525.00p5435.00p5495.00p250,920
Jan 21, 20255415.00p5485.00p5400.00p5455.00p372,156
Jan 20, 20255430.00p5480.78p5420.00p5430.00p162,683
Jan 17, 20255335.00p5435.01p5325.00p5430.00p253,401
Jan 16, 20255205.00p5315.00p5205.00p5295.00p363,872
Jan 15, 20255110.00p5235.00p5110.00p5200.00p316,322
Jan 14, 20255100.00p5137.59p5030.00p5045.00p240,366
Jan 13, 20255070.00p5110.00p5030.00p5085.00p312,933
Jan 10, 20255135.00p5200.00p5065.00p5080.00p515,850
Jan 9, 20255140.00p5185.00p5085.00p5145.00p142,885
Jan 8, 20255185.00p5215.00p5113.95p5160.00p253,150
Jan 7, 20255240.00p5250.00p5175.00p5190.00p629,716
Jan 6, 20255240.00p5305.00p5158.50p5235.00p839,549
Jan 3, 20255195.00p5255.00p5185.00p5255.00p177,635
Jan 2, 20255160.00p5220.00p5130.00p5210.00p182,033
Dec 31, 20245110.00p5172.68p5110.00p5140.00p72,749
Dec 30, 20245110.00p5152.34p5100.00p5150.00p196,948
Dec 27, 20245160.00p5173.03p5135.00p5145.00p134,109
Dec 24, 20245205.00p5205.00p5155.00p5155.00p32,607
Dec 23, 20245140.00p5180.00p5100.00p5155.00p109,525
Dec 20, 20245155.00p5190.00p5110.00p5160.00p737,497
Dec 19, 20245260.00p5290.00p5170.00p5190.00p299,181
Dec 18, 20245310.00p5335.00p5285.00p5300.00p287,179
Dec 17, 20245325.00p5395.00p5275.00p5315.00p296,518
Dec 16, 20245405.00p5435.00p5320.00p5380.00p384,606
Dec 13, 20245455.00p5470.00p5430.00p5455.00p197,286
Dec 12, 20245445.00p5465.00p5407.15p5450.00p209,416
Dec 11, 20245515.00p5550.00p5450.00p5450.00p430,809
Dec 10, 20245560.00p5580.00p5540.00p5550.00p113,551
Dec 9, 20245580.00p5595.00p5530.00p5580.00p159,932
Dec 6, 20245635.00p5640.00p5545.00p5545.00p233,703
Dec 5, 20245600.00p5701.19p5562.41p5635.00p317,841
Dec 4, 20245625.00p5650.00p5571.54p5585.00p300,483
Dec 3, 20245645.00p5690.00p5615.00p5625.00p184,326
Dec 2, 20245715.00p5750.00p5620.00p5625.00p171,941
Nov 29, 20245730.00p5765.00p5718.08p5725.00p174,656
Nov 28, 20245740.00p5790.00p5720.00p5750.00p160,549
Nov 27, 20245625.00p5700.00p5625.00p5690.00p329,339
Nov 26, 20245675.00p5710.00p5630.00p5630.00p419,048
Nov 25, 20245640.00p5730.00p5615.00p5695.00p1,042,573
Nov 22, 20245635.00p5665.00p5600.00p5615.00p206,474
Nov 21, 20245560.00p5595.00p5510.00p5590.00p633,034
Nov 20, 20245670.00p5685.00p5580.00p5620.00p494,000
Nov 19, 20245600.00p5760.00p5600.00p5675.00p947,699
Showing 1 to 50 of 255
January
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
January
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00