1. Share Prices

  2. Dcc PLC (DCC)

4,662.00p+0.00 (+0.00%)05 Aug 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
Aug 4, 20254650.00p4698.00p4650.00p4662.00p143,250
Aug 1, 20254724.00p4750.00p4658.00p4658.00p231,736
Jul 31, 20254780.00p4808.00p4760.00p4760.00p275,034
Jul 30, 20254788.00p4798.00p4756.00p4766.00p167,685
Jul 29, 20254710.00p4820.00p4710.00p4780.00p293,022
Jul 28, 20254820.00p4842.00p4742.00p4742.00p170,340
Jul 25, 20254880.00p4880.00p4746.00p4782.00p138,136
Jul 24, 20254818.00p4876.00p4799.00p4818.00p248,428
Jul 23, 20254842.00p4880.00p4810.00p4822.00p190,501
Jul 22, 20254830.00p4846.00p4778.00p4796.00p201,418
Jul 21, 20254822.89p4850.00p4768.00p4840.00p177,881
Jul 18, 20254744.00p4808.00p4718.00p4786.00p132,028
Jul 17, 20254724.00p4755.89p4702.00p4704.00p184,413
Jul 16, 20254670.00p4728.00p4670.00p4690.00p159,442
Jul 15, 20254690.00p4750.00p4680.00p4698.00p201,805
Jul 14, 20254716.00p4732.00p4660.00p4682.00p231,499
Jul 11, 20254768.00p4798.00p4702.00p4734.00p694,598
Jul 10, 20254844.00p4844.00p4713.13p4788.00p340,036
Jul 9, 20254784.00p4798.00p4742.00p4766.00p363,022
Jul 8, 20254764.00p4782.00p4710.00p4764.00p303,521
Jul 7, 20254806.00p4826.00p4764.00p4768.00p218,467
Jul 4, 20254830.00p4836.00p4810.00p4824.00p156,548
Jul 3, 20254840.00p4870.00p4816.00p4850.00p205,237
Jul 2, 20254796.00p4814.00p4744.00p4804.00p186,378
Jul 1, 20254724.00p4800.00p4704.00p4800.00p300,233
Jun 30, 20254740.00p4812.00p4724.00p4728.00p430,903
Jun 27, 20254722.00p4748.00p4698.00p4748.00p234,021
Jun 26, 20254600.00p4728.00p4594.00p4694.00p405,823
Jun 25, 20254570.00p4596.00p4554.00p4584.00p189,329
Jun 24, 20254610.00p4644.00p4546.00p4552.00p301,461
Jun 23, 20254602.00p4642.00p4538.00p4566.00p294,441
Jun 20, 20254638.00p4674.00p4621.74p4622.00p648,224
Jun 19, 20254626.00p4650.00p4590.00p4626.00p224,999
Jun 18, 20254632.00p4666.00p4630.00p4648.00p183,479
Jun 17, 20254640.00p4674.00p4624.00p4634.00p190,251
Jun 16, 20254650.00p4712.00p4618.00p4656.00p176,309
Jun 13, 20254700.00p4718.00p4658.00p4686.00p218,427
Jun 12, 20254672.00p4752.00p4664.00p4718.00p230,660
Jun 11, 20254728.00p4754.00p4680.00p4700.00p255,995
Jun 10, 20254664.00p4742.00p4664.00p4726.00p295,150
Jun 9, 20254644.00p4664.00p4632.00p4660.00p272,306
Jun 6, 20254632.00p4668.00p4622.00p4642.00p230,096
Jun 5, 20254634.00p4656.00p4594.00p4630.00p329,514
Jun 4, 20254586.00p4658.00p4585.66p4642.00p343,501
Jun 3, 20254590.00p4606.00p4570.00p4580.00p244,026
Jun 2, 20254606.00p4636.00p4554.00p4588.00p265,266
May 30, 20254628.00p4674.00p4616.00p4636.00p1,238,968
May 29, 20254660.00p4672.00p4614.00p4614.00p240,895
May 28, 20254586.00p4638.00p4586.00p4638.00p308,289
May 27, 20254616.00p4654.00p4580.00p4608.00p269,842
123456
Showing 1 to 50 of 252

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.