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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	4,820	4,742	4,742	4,842	4,742	170,340
July 25, 2025	4,880	4,782	4,782	4,880	4,746	138,136
July 24, 2025	4,818	4,818	4,818	4,876	4,799	248,428
July 23, 2025	4,842	4,822	4,822	4,880	4,810	190,501
July 22, 2025	4,830	4,796	4,796	4,846	4,778	201,415
July 21, 2025	4,768	4,840	4,840	4,850	4,768	177,878
July 18, 2025	4,744	4,788	4,788	4,808	4,718	70,291
July 17, 2025	4,724	4,704	4,704	4,755.89	4,702	181,089
July 16, 2025	4,670	4,690	4,690	4,728	4,670	159,442
July 15, 2025	4,690	4,698	4,698	4,750	4,680	201,805
July 14, 2025	4,716	4,682	4,682	4,732	4,660	231,499
July 11, 2025	4,768	4,734	4,734	4,798	4,702	694,598
July 10, 2025	4,844	4,788	4,788	4,844	4,713.13	340,036
July 09, 2025	4,784	4,766	4,766	4,798	4,742	363,022
July 08, 2025	4,764	4,764	4,764	4,782	4,710	303,521
July 07, 2025	4,806	4,768	4,768	4,826	4,764	218,467
July 04, 2025	4,830	4,824	4,824	4,836	4,810	156,548
July 03, 2025	4,840	4,850	4,850	4,870	4,816	205,237
July 02, 2025	4,796	4,804	4,804	4,814	4,744	186,378
July 01, 2025	4,724	4,800	4,800	4,800	4,704	300,233
June 30, 2025	4,740	4,728	4,728	4,812	4,724	430,903
June 27, 2025	4,722	4,748	4,748	4,748	4,698	234,021
June 26, 2025	4,600	4,694	4,694	4,728	4,594	405,823
June 25, 2025	4,570	4,578	4,584	4,596	4,554	189,326
June 24, 2025	4,610	4,552	4,552	4,644	4,546	301,240
June 23, 2025	4,602	4,566	4,566	4,642	4,538	294,441
June 20, 2025	4,638	4,646	4,622	4,674	4,624	624,178
June 19, 2025	4,626	4,626	4,626	4,650	4,590	224,999
June 18, 2025	4,632	4,648	4,648	4,666	4,630	183,479
June 17, 2025	4,640	4,634	4,634	4,674	4,624	190,251
June 16, 2025	4,650	4,656	4,656	4,712	4,618	176,309
June 13, 2025	4,700	4,686	4,686	4,718	4,658	218,427
June 12, 2025	4,672	4,718	4,718	4,752	4,664	230,660
June 11, 2025	4,728	4,700	4,700	4,754	4,680	255,995
June 10, 2025	4,664	4,726	4,726	4,742	4,664	295,151
June 09, 2025	4,644	4,660	4,660	4,664	4,632	272,306
June 06, 2025	4,632	4,642	4,642	4,668	4,622	229,836
June 05, 2025	4,634	4,630	4,630	4,656	4,594	324,179
June 04, 2025	4,586	4,642	4,642	4,658	4,585.66	341,534
June 03, 2025	4,590	4,580	4,580	4,606	4,570	243,978
June 02, 2025	4,606	4,588	4,588	4,636	4,554	265,266
May 30, 2025	4,628	4,636	4,636	4,674	4,616	1.24M
May 29, 2025	4,660	4,614	4,614	4,672	4,614	240,890
May 28, 2025	4,586	4,638	4,638	4,638	4,586	308,286
May 27, 2025	4,616	4,608	4,608	4,654	4,580	267,868
May 23, 2025	4,530	4,528	4,528	4,576	4,452	176,286

DCC plc (DCC.L) LSE