1. Share Prices

  2. Dcc PLC (DCC)

4,852.00p-28.00 (-0.57%)05 Nov 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dcc PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 20254852.00p4898.00p4830.00p4852.00p222,420
Nov 4, 20254914.00p4972.00p4880.00p4880.00p684,077
Nov 3, 20255030.00p5030.00p4938.00p4948.00p130,415
Oct 31, 20254998.00p5030.00p4984.00p5010.00p158,396
Oct 30, 20255060.00p5060.00p4976.00p5010.00p217,593
Oct 29, 20255060.00p5085.00p5025.00p5040.00p210,536
Oct 28, 20255090.00p5120.00p5051.56p5065.00p165,856
Oct 27, 20255070.00p5095.00p5045.00p5095.00p197,520
Oct 24, 20254986.00p5070.00p4960.00p5070.00p339,764
Oct 23, 20254870.00p4980.00p4868.00p4980.00p222,722
Oct 22, 20254758.00p4918.00p4752.00p4894.00p455,759
Oct 21, 20254706.00p4760.00p4664.00p4730.00p585,511
Oct 20, 20254694.00p4726.00p4622.00p4680.00p117,493
Oct 17, 20254648.00p4676.00p4592.30p4674.00p126,269
Oct 16, 20254714.00p4724.00p4644.00p4664.00p230,478
Oct 15, 20254802.00p4818.00p4684.00p4692.00p255,338
Oct 14, 20254810.00p4882.00p4746.00p4770.00p214,905
Oct 13, 20254828.00p4862.00p4824.00p4848.00p123,786
Oct 10, 20254868.00p4880.00p4814.00p4832.00p200,975
Oct 9, 20254906.00p4934.00p4808.00p4842.00p235,572
Oct 8, 20254902.00p4944.00p4886.00p4908.00p287,790
Oct 7, 20254910.00p4926.00p4864.00p4904.00p171,028
Oct 6, 20254920.00p4962.00p4900.00p4904.00p223,389
Oct 3, 20254906.00p4942.00p4878.58p4930.00p226,885
Oct 2, 20254846.00p4896.00p4824.00p4896.00p241,763
Oct 1, 20254768.00p4840.00p4756.00p4816.00p289,576
Sep 30, 20254736.00p4782.00p4691.30p4772.00p243,959
Sep 29, 20254758.00p4776.00p4720.00p4748.00p208,081
Sep 26, 20254724.00p4752.00p4666.00p4736.00p312,095
Sep 25, 20254814.00p4840.20p4702.00p4714.00p255,145
Sep 24, 20254818.00p4852.00p4786.00p4818.00p175,370
Sep 23, 20254788.00p4846.00p4774.00p4838.00p177,978
Sep 22, 20254752.00p4830.00p4722.00p4768.00p207,959
Sep 19, 20254830.00p4836.00p4744.00p4754.00p458,678
Sep 18, 20254806.00p4858.00p4756.00p4820.00p499,136
Sep 17, 20254720.00p4808.00p4720.00p4788.00p237,216
Sep 16, 20254820.00p4820.00p4714.00p4720.00p207,092
Sep 15, 20254720.00p4836.00p4702.00p4756.00p236,326
Sep 12, 20254750.00p4784.00p4708.00p4726.00p376,547
Sep 11, 20254800.00p4808.00p4670.00p4750.00p481,230
Sep 10, 20254696.00p4964.00p4640.00p4710.00p1,904,981
Sep 9, 20254756.00p4774.00p4670.00p4670.00p323,128
Sep 8, 20254774.00p4792.00p4700.00p4738.00p408,460
Sep 5, 20254790.00p4800.00p4728.00p4756.00p203,456
Sep 4, 20254756.00p4804.37p4750.00p4760.00p595,955
Sep 3, 20254680.00p4762.00p4676.00p4748.00p293,069
Sep 2, 20254778.00p4778.00p4648.00p4678.00p491,564
Sep 1, 20254716.00p4768.00p4709.15p4768.00p336,341
Aug 29, 20254690.00p4736.00p4650.00p4704.00p288,988
Aug 28, 20254644.00p4726.00p4638.00p4696.00p521,516
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.