DCC plc - DCC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	4,706	4,730	4,730	4,760	4,664	579,009
October 20, 2025	4,694	4,680	4,680	4,726	4,622	117,493
October 17, 2025	4,648	4,674	4,674	4,676	4,592.3	126,230
October 16, 2025	4,714	4,664	4,664	4,724	4,644	230,478
October 15, 2025	4,802	4,692	4,692	4,818	4,684	255,338
October 14, 2025	4,810	4,770	4,770	4,864	4,746	214,905
October 13, 2025	4,828	4,848	4,848	4,862	4,824	123,786
October 10, 2025	4,868	4,832	4,832	4,884.22	4,814	201,070
October 09, 2025	4,906	4,842	4,842	4,934	4,808	235,569
October 08, 2025	4,902	4,908	4,908	4,944	4,886	287,790
October 07, 2025	4,910	4,904	4,904	4,926	4,864	171,028
October 06, 2025	4,920	4,904	4,904	4,962	4,900	223,389
October 03, 2025	4,906	4,930	4,930	4,936	4,878.58	226,885
October 02, 2025	4,846	4,896	4,896	4,896	4,824	241,763
October 01, 2025	4,768	4,816	4,816	4,840	4,756	285,573
September 30, 2025	4,736	4,772	4,772	4,782	4,691.3	243,956
September 29, 2025	4,758	4,748	4,748	4,776	4,720	208,079
September 26, 2025	4,724	4,736	4,736	4,752	4,666	308,087
September 25, 2025	4,814	4,714	4,714	4,840.2	4,702	255,139
September 24, 2025	4,818	4,818	4,818	4,852	4,786	175,370
September 23, 2025	4,788	4,838	4,838	4,846	4,774	177,978
September 22, 2025	4,752	4,768	4,768	4,830	4,722	207,959
September 19, 2025	4,830	4,754	4,754	4,836	4,744	458,678
September 18, 2025	4,806	4,820	4,820	4,858	4,756	499,136
September 17, 2025	4,720	4,788	4,788	4,808	4,720	237,216
September 16, 2025	4,820	4,720	4,720	4,820	4,714	201,005
September 15, 2025	4,720	4,756	4,756	4,836	4,702	236,326
September 12, 2025	4,750	4,726	4,726	4,784	4,708	372,275
September 11, 2025	4,800	4,750	4,750	4,808	4,670	481,230
September 10, 2025	4,696	4,710	4,710	4,964	4,640	1.9M
September 09, 2025	4,756	4,670	4,670	4,774	4,670	323,128
September 08, 2025	4,774	4,738	4,738	4,784	4,700	408,460
September 05, 2025	4,790	4,756	4,756	4,800	4,728	203,452
September 04, 2025	4,756	4,760	4,760	4,804.37	4,750	595,955
September 03, 2025	4,680	4,748	4,748	4,762	4,676	293,069
September 02, 2025	4,778	4,678	4,678	4,778	4,648	491,564
September 01, 2025	4,716	4,768	4,768	4,768	4,709.15	336,341
August 29, 2025	4,690	4,704	4,704	4,736	4,650	288,984
August 28, 2025	4,644	4,696	4,696	4,726	4,638	521,516
August 27, 2025	4,698	4,640	4,640	4,698	4,614	251,928
August 26, 2025	4,798	4,672	4,672	4,822	4,672	572,955
August 22, 2025	4,780	4,840	4,840	4,840	4,770	162,216
August 21, 2025	4,830	4,784	4,784	4,832	4,780	143,474
August 20, 2025	4,754	4,822	4,822	4,828	4,722	217,022
August 19, 2025	4,718	4,780	4,780	4,794	4,708	322,289
August 18, 2025	4,710	4,700	4,700	4,762	4,688	244,302
August 15, 2025	4,798	4,724	4,724	4,844	4,724	479,726
August 14, 2025	4,708	4,716	4,716	4,724	4,652	309,857
August 13, 2025	4,714	4,698	4,698	4,720	4,692	294,464
August 12, 2025	4,704	4,698	4,698	4,740	4,680	254,556
August 11, 2025	4,768	4,696	4,696	4,768	4,696	265,275
August 08, 2025	4,760	4,726	4,726	4,760	4,704	208,378
August 07, 2025	4,638	4,710	4,710	4,736	4,638	164,048
August 06, 2025	4,692	4,658	4,658	4,696	4,652	149,859
August 05, 2025	4,676	4,662	4,662	4,702	4,654	153,599
August 04, 2025	4,650	4,662	4,662	4,698	4,650	143,250
August 01, 2025	4,724	4,658	4,658	4,750	4,658	231,736
July 31, 2025	4,780	4,760	4,760	4,808	4,760	275,034
July 30, 2025	4,788	4,766	4,766	4,798	4,756	167,685
July 29, 2025	4,710	4,780	4,780	4,820	4,710	293,022

DCC plc (DCC.L) LSE