DCC.L - DCC plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20206,498.006,546.006,456.006,518.006,518.00222,176
Jan 16, 20206,668.006,670.006,408.006,446.006,446.00401,305
Jan 15, 20206,606.006,668.006,564.006,650.006,650.00328,508
Jan 14, 20206,534.006,604.006,522.006,576.006,576.00230,406
Jan 13, 20206,486.006,554.366,486.006,544.006,544.00133,407
Jan 10, 20206,570.006,570.006,498.006,506.006,506.00144,309
Jan 09, 20206,448.006,554.006,448.006,522.006,522.00180,991
Jan 08, 20206,410.006,448.006,370.006,448.006,448.00209,110
Jan 07, 20206,460.006,462.006,384.006,430.006,430.00192,193
Jan 06, 20206,430.006,472.006,362.006,404.006,404.00162,096
Jan 03, 20206,556.006,556.006,466.006,496.006,496.0097,030
Jan 02, 20206,574.006,650.006,570.366,608.006,608.00108,154
Dec 31, 20196,512.006,544.006,492.006,544.006,544.0078,164
Dec 30, 20196,600.006,616.006,522.006,522.006,522.00127,738
Dec 27, 20196,616.006,650.006,568.006,600.006,600.0091,528
Dec 24, 20196,586.006,598.006,546.006,546.006,546.0021,800
Dec 23, 20196,530.006,616.006,514.006,558.006,558.00142,487
Dec 20, 20196,544.006,594.006,514.006,514.006,514.00468,035
Dec 19, 20196,536.006,558.006,478.006,556.006,556.00469,899
Dec 18, 20196,622.006,636.156,522.126,544.006,544.00238,664
Dec 17, 20196,600.006,616.006,542.006,616.006,616.00252,463
Dec 16, 20196,498.006,629.766,470.006,576.006,576.00159,716
Dec 13, 20196,336.006,488.006,306.006,470.006,470.00425,381
Dec 12, 20196,288.006,378.006,270.006,298.006,298.00319,896
Dec 11, 20196,354.006,368.006,256.006,288.006,288.00488,578
Dec 10, 20196,330.006,398.886,244.006,350.006,350.00273,076
Dec 09, 20196,380.006,399.166,270.006,378.006,378.00342,591
Dec 06, 20196,450.006,458.006,378.006,400.006,400.00309,866
Dec 05, 20196,520.006,520.006,382.006,422.006,422.00266,158
Dec 04, 20196,470.006,522.006,452.006,474.006,474.00664,844
Dec 03, 20196,516.006,576.006,474.006,486.006,486.00334,569
Dec 02, 20196,598.006,666.006,524.006,562.006,562.00241,121
Nov 29, 20196,600.006,736.006,576.006,608.006,608.00264,633
Nov 28, 20196,670.006,670.006,606.006,658.006,658.00188,724
Nov 27, 20196,650.006,682.006,574.006,672.006,672.00179,515
Nov 26, 20196,594.008,558.306,498.006,600.006,600.00432,768
Nov 25, 20196,510.006,570.006,496.006,554.006,554.00507,577
Nov 22, 20196,450.006,530.006,264.006,488.006,488.00467,169
Nov 21, 20196,446.006,460.006,320.006,418.006,418.00322,860
Nov 21, 201949.48 Dividend
Nov 20, 20196,658.006,658.006,486.006,496.006,446.52796,977
Nov 19, 20196,684.006,733.046,630.006,656.006,605.30235,115
Nov 18, 20196,672.006,710.006,558.606,624.006,573.54253,580
Nov 15, 20196,732.006,732.006,584.006,694.006,643.01280,845
Nov 14, 20196,734.006,802.006,612.006,654.006,603.32484,346
Nov 13, 20196,930.006,936.006,714.006,880.006,827.60457,963
Nov 12, 20197,206.007,240.006,916.006,916.006,863.32549,715
Nov 11, 20197,464.007,484.007,315.787,374.007,317.83391,726
Nov 08, 20197,348.007,548.007,348.007,496.007,438.90388,840
Nov 07, 20197,370.007,444.007,348.007,384.007,327.76184,289
Nov 06, 20197,308.007,380.007,298.007,352.007,296.00143,333
Nov 05, 20197,360.007,360.007,304.007,328.007,272.18124,787
Nov 04, 20197,354.007,362.007,286.007,332.007,276.15189,953
Nov 01, 20197,260.007,318.007,228.007,310.007,254.32265,342
Oct 31, 20197,292.007,374.007,208.007,236.007,180.88156,961
Oct 30, 20197,230.007,252.007,164.007,250.007,194.78144,216
Oct 29, 20197,204.007,280.007,156.007,270.007,214.62187,975
Oct 28, 20197,168.007,226.007,049.827,198.007,143.17132,370
Oct 25, 20197,076.007,154.927,036.007,144.007,089.5891,217
Oct 24, 20197,006.007,132.007,000.007,094.007,039.96123,665
Oct 23, 20197,094.007,104.006,976.007,020.006,966.53197,200
Oct 22, 20197,104.007,152.007,072.007,102.007,047.90186,130
Oct 21, 20197,050.007,124.007,018.007,074.007,020.12165,347
Oct 18, 20197,020.007,066.006,986.007,032.006,978.44152,999
Oct 17, 20197,000.007,070.006,914.007,018.006,964.54208,479
Oct 16, 20196,922.006,992.006,820.006,976.006,922.86235,186
Oct 15, 20196,862.006,924.006,820.006,880.006,827.60180,218
Oct 14, 20196,904.006,912.006,792.006,842.006,789.8895,570
Oct 11, 20196,830.006,932.006,826.006,900.006,847.44165,963
Oct 10, 20196,878.006,878.006,770.006,856.006,803.78100,706
Oct 09, 20196,756.006,878.006,756.006,818.006,766.07237,031
Oct 08, 20196,918.006,918.006,774.006,796.006,744.23163,060
Oct 07, 20196,862.006,882.006,798.006,836.006,783.93108,173
Oct 04, 20196,718.006,844.006,696.006,832.006,779.9690,697
Oct 03, 20196,688.006,766.006,624.006,702.006,650.95232,977
Oct 02, 20196,962.006,976.006,708.006,750.006,698.59213,544
Oct 01, 20197,164.007,164.006,982.006,982.006,928.82182,039
Sep 30, 20197,072.007,134.007,068.007,096.007,041.95144,709
Sep 27, 20197,080.007,158.007,050.007,096.007,041.95107,898
Sep 26, 20196,932.007,090.006,910.007,046.006,992.33331,447
Sep 25, 20197,054.007,054.006,862.006,900.006,847.44145,458
Sep 24, 20197,038.007,080.006,998.007,080.007,026.07257,408
Sep 23, 20196,982.007,022.006,880.007,004.006,950.65429,672
Sep 20, 20197,074.007,090.006,974.006,974.006,920.88613,160
Sep 19, 20197,068.007,110.007,026.007,108.007,053.86283,786
Sep 18, 20197,034.007,100.006,994.007,062.007,008.21198,946
Sep 17, 20197,080.007,098.006,942.007,044.006,990.35225,686
Sep 16, 20197,104.007,148.007,096.007,120.007,065.77105,335
Sep 13, 20197,080.007,220.007,046.007,184.007,129.28171,193
Sep 12, 20197,072.007,082.006,968.007,068.007,014.16177,494
Sep 11, 20196,980.007,058.006,950.007,034.006,980.42336,693
Sep 10, 20197,090.007,110.006,864.006,950.006,897.06314,469
Sep 09, 20197,174.007,184.007,092.007,122.007,067.75189,558
Sep 06, 20197,168.007,168.007,072.007,130.007,075.69358,906
Sep 05, 20197,164.007,210.007,141.277,152.007,097.52158,131
Sep 04, 20197,090.007,124.007,060.007,124.007,069.74123,718
Sep 03, 20197,058.007,088.007,030.007,080.007,026.07159,848
Sep 02, 20196,944.007,090.006,944.007,044.006,990.35166,257
Aug 30, 20196,928.007,044.006,860.006,984.006,930.80175,853
Aug 29, 20196,820.006,926.006,816.006,916.006,863.32156,796
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...