DCC.L - DCC plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20177,150.007,185.007,070.007,110.007,110.0049,080
Nov 21, 20177,200.007,210.007,130.007,155.007,155.00189,002
Nov 20, 20177,165.007,215.007,120.007,185.007,185.00140,946
Nov 17, 20177,110.007,250.007,100.007,120.007,120.00212,236
Nov 16, 20177,130.007,190.007,045.007,135.007,135.00318,545
Nov 15, 20177,220.007,260.007,095.007,095.007,095.00306,747
Nov 14, 20177,225.007,390.007,040.007,235.007,235.00258,915
Nov 13, 20177,310.007,337.577,225.007,225.007,225.00195,201
Nov 10, 20177,440.007,440.007,305.007,305.007,305.00143,042
Nov 09, 20177,385.007,465.007,350.007,420.007,420.00115,135
Nov 08, 20177,380.007,455.007,360.007,380.007,380.00219,447
Nov 07, 20177,405.007,460.007,270.007,390.007,390.00254,522
Nov 06, 20177,225.007,315.007,225.007,290.007,290.00103,715
Nov 03, 20177,150.007,270.007,145.007,265.007,265.00191,282
Nov 02, 20177,090.007,220.007,090.007,145.007,145.00110,437
Nov 01, 20177,170.007,190.007,090.007,115.007,115.00204,778
Oct 31, 20177,185.007,205.007,070.007,140.007,140.00258,658
Oct 30, 20177,225.007,240.007,175.007,190.007,190.00115,839
Oct 27, 20177,195.007,230.007,170.007,200.007,200.00562,837
Oct 26, 20177,150.007,180.007,125.007,165.007,165.00148,630
Oct 25, 20177,175.007,175.007,105.007,110.007,110.00111,224
Oct 24, 20177,180.007,220.007,140.007,160.007,160.0096,182
Oct 23, 20177,130.007,225.007,130.007,205.007,205.0099,144
Oct 20, 20177,190.007,210.007,135.007,165.007,165.00142,565
Oct 19, 20177,285.007,285.007,165.007,185.007,185.00211,177
Oct 18, 20177,210.007,300.007,210.007,285.007,285.0088,044
Oct 17, 20177,195.007,235.007,175.007,175.007,175.00115,610
Oct 16, 20177,355.007,355.007,225.007,225.007,225.0097,647
Oct 13, 20177,355.007,360.007,305.007,335.007,335.0072,866
Oct 12, 20177,325.007,365.007,315.007,365.007,365.00156,686
Oct 11, 20177,295.007,315.007,220.007,305.007,305.00107,442
Oct 10, 20177,305.007,345.007,270.007,275.007,275.00120,817
Oct 09, 20177,325.007,345.007,300.007,335.007,335.0072,654
Oct 06, 20177,335.007,340.007,290.007,320.007,320.00427,806
Oct 05, 20177,305.007,340.007,210.007,315.007,315.00143,268
Oct 04, 20177,235.007,335.017,230.007,295.007,295.00249,569
Oct 03, 20177,255.007,285.007,230.007,255.007,255.00102,484
Oct 02, 20177,245.007,290.007,205.007,280.007,280.00165,990
Sep 29, 20177,155.007,275.007,155.007,245.007,245.00165,871
Sep 28, 20177,055.007,187.587,045.007,175.007,175.00178,153
Sep 27, 20177,050.007,095.007,029.007,060.007,060.00394,350
Sep 26, 20177,115.007,125.007,050.007,080.007,080.00326,449
Sep 25, 20177,070.007,190.007,060.007,125.007,125.00135,264
Sep 22, 20177,050.007,115.007,030.007,095.007,095.00189,012
Sep 21, 20177,065.007,095.007,050.007,065.007,065.00159,412
Sep 20, 20177,095.007,135.007,045.007,080.007,080.00150,647
Sep 19, 20177,090.007,115.007,030.007,065.007,065.00207,112
Sep 18, 20177,125.007,150.007,075.007,100.007,100.00927,889
Sep 15, 20177,100.007,165.007,045.007,085.007,085.00343,610
Sep 14, 20177,250.007,315.007,185.007,200.007,200.00295,650
Sep 13, 20177,275.007,285.007,210.007,230.007,230.00205,033
Sep 12, 20177,365.007,405.007,250.007,290.007,290.00233,878
Sep 11, 20177,385.007,460.007,345.007,355.007,355.00121,261
Sep 08, 20177,345.007,375.007,265.007,370.007,370.00111,485
Sep 07, 20177,240.007,320.007,200.007,320.007,320.00218,852
Sep 06, 20177,290.007,295.007,215.007,220.007,220.00148,510
Sep 05, 20177,300.007,355.007,280.007,300.007,300.00176,189
Sep 04, 20177,180.007,305.007,138.607,270.007,270.00226,061
Sep 01, 20177,045.007,150.007,045.007,140.007,140.00144,968
Aug 31, 20177,030.007,080.006,995.007,045.007,045.00313,089
Aug 30, 20176,985.007,080.006,950.007,015.007,015.00148,090
Aug 29, 20176,920.006,970.006,865.006,945.006,945.00183,379
Aug 25, 20176,915.006,960.006,910.006,920.006,920.0086,144
Aug 24, 20176,950.006,990.006,925.006,925.006,925.00115,236
Aug 23, 20176,940.006,990.006,930.056,965.006,965.0093,576
Aug 22, 20176,865.006,995.006,865.006,975.006,975.00165,975
Aug 21, 20176,785.006,870.006,775.006,855.006,855.0088,155
Aug 18, 20176,880.006,900.006,785.006,815.006,815.00120,195
Aug 17, 20176,980.007,000.006,925.006,955.006,955.0081,727
Aug 16, 20176,890.006,975.006,855.006,965.006,965.00119,882
Aug 15, 20176,920.006,940.006,835.006,850.006,850.0093,638
Aug 14, 20176,880.006,930.006,855.006,905.006,905.0097,651
Aug 11, 20176,815.006,890.006,790.006,885.006,885.00141,362
Aug 10, 20176,825.006,863.996,785.006,815.006,815.0086,751
Aug 09, 20176,925.006,950.006,810.006,835.006,835.00186,051
Aug 08, 20176,930.006,985.006,905.006,985.006,985.00117,515
Aug 07, 20176,980.006,980.006,925.006,940.006,940.0063,328
Aug 04, 20176,955.007,000.006,905.006,955.006,955.00112,854
Aug 03, 20176,955.006,970.006,865.306,955.006,955.00145,415
Aug 02, 20176,865.006,905.006,850.006,890.006,890.00129,944
Aug 01, 20176,685.006,855.006,675.006,855.006,855.00219,290
Jul 31, 20176,660.006,715.006,650.006,665.006,665.00191,853
Jul 28, 20176,745.006,770.006,670.006,685.006,685.00158,519
Jul 27, 20176,815.006,865.006,760.006,775.006,775.00208,645
Jul 26, 20176,790.006,865.006,775.006,820.006,820.00301,228
Jul 25, 20176,840.006,885.006,785.006,800.006,800.00113,647
Jul 24, 20176,930.006,960.006,785.006,820.006,820.00235,696
Jul 21, 20177,075.007,095.006,940.006,940.006,940.00183,571
Jul 20, 20177,035.007,085.007,015.007,080.007,080.00108,635
Jul 19, 20177,020.007,060.006,970.007,050.007,050.00119,392
Jul 18, 20177,000.007,025.006,960.306,990.006,990.0097,841
Jul 17, 20176,990.007,035.006,935.006,970.006,970.00143,155
Jul 14, 20177,095.007,095.006,995.007,000.007,000.00131,521
Jul 13, 20176,960.007,095.006,960.007,075.007,075.00196,561
Jul 12, 20176,925.007,035.006,925.007,000.007,000.00152,080
Jul 11, 20176,930.007,005.006,860.006,960.006,960.00223,127
Jul 10, 20176,910.006,965.006,859.956,945.006,945.00166,542
Jul 07, 20176,870.006,915.006,840.006,895.006,895.00108,823
Jul 06, 20176,930.006,945.006,820.006,890.006,890.00192,769
Jul 05, 20176,945.006,970.006,920.006,950.006,950.00148,596
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...