DCC plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 5,615.00 | 5,824.68 | 5,565.00 | 5,680.00 | 5,241.24 | 210,476 |
| 2024-06-11 | 5,650.00 | 5,685.00 | 5,555.00 | 5,600.00 | 5,167.42 | 156,776 |
| 2024-06-10 | 5,585.00 | 5,670.00 | 5,570.00 | 5,620.00 | 5,185.88 | 109,532 |
| 2024-06-07 | 5,720.00 | 5,720.00 | 5,630.00 | 5,635.00 | 5,199.72 | 119,690 |
| 2024-06-06 | 5,785.00 | 5,785.00 | 5,720.00 | 5,720.00 | 5,278.15 | 194,635 |
| 2024-06-05 | 5,790.00 | 5,820.00 | 5,715.00 | 5,715.00 | 5,273.54 | 204,713 |
| 2024-06-04 | 5,705.00 | 5,810.00 | 5,705.00 | 5,770.00 | 5,324.29 | 391,019 |
| 2024-06-03 | 5,780.00 | 5,795.00 | 5,710.00 | 5,715.00 | 5,273.54 | 179,387 |
| 2024-05-31 | 5,720.00 | 5,725.00 | 5,665.00 | 5,690.00 | 5,250.47 | 745,926 |
| 2024-05-30 | 5,645.00 | 5,740.00 | 5,645.00 | 5,710.00 | 5,268.92 | 163,042 |
| 2024-05-29 | 5,670.00 | 5,705.00 | 5,655.00 | 5,670.00 | 5,232.01 | 284,091 |
| 2024-05-28 | 5,730.00 | 5,735.00 | 5,647.61 | 5,675.00 | 5,236.63 | 163,699 |
| 2024-05-24 | 5,615.00 | 5,715.00 | 5,605.00 | 5,710.00 | 5,268.92 | 121,959 |
| 2024-05-23 | 5,640.00 | 5,675.00 | 5,595.00 | 5,670.00 | 5,232.01 | 226,415 |
| 2024-05-22 | 5,815.00 | 5,830.00 | 5,730.00 | 5,740.00 | 5,173.39 | 188,752 |
| 2024-05-21 | 5,840.00 | 5,905.00 | 5,795.00 | 5,835.00 | 5,259.01 | 129,227 |
| 2024-05-20 | 5,920.00 | 5,945.00 | 5,865.00 | 5,865.00 | 5,286.05 | 252,530 |
| 2024-05-17 | 6,005.00 | 6,030.00 | 5,855.00 | 5,925.00 | 5,340.13 | 247,969 |
| 2024-05-16 | 5,980.00 | 6,075.00 | 5,955.00 | 6,035.00 | 5,439.27 | 204,125 |
| 2024-05-15 | 5,790.00 | 5,980.00 | 5,735.00 | 5,980.00 | 5,389.70 | 238,552 |
| 2024-05-14 | 5,900.00 | 5,900.00 | 5,590.00 | 5,770.00 | 5,200.43 | 264,669 |
| 2024-05-13 | 5,850.00 | 5,905.00 | 5,820.00 | 5,905.00 | 5,322.10 | 164,744 |
| 2024-05-10 | 5,805.00 | 5,860.00 | 5,785.00 | 5,850.00 | 5,272.53 | 105,913 |
| 2024-05-09 | 5,790.00 | 5,820.00 | 5,745.00 | 5,785.00 | 5,213.95 | 672,662 |
| 2024-05-08 | 5,760.00 | 5,795.00 | 5,720.00 | 5,775.00 | 5,204.94 | 128,056 |
| 2024-05-07 | 5,575.00 | 5,775.00 | 5,535.00 | 5,745.00 | 5,177.90 | 298,479 |
| 2024-05-03 | 5,505.00 | 5,565.00 | 5,485.00 | 5,495.00 | 4,952.58 | 192,264 |
| 2024-05-02 | 5,545.00 | 5,555.00 | 5,445.00 | 5,465.00 | 4,925.54 | 218,369 |
| 2024-05-01 | 5,525.00 | 5,555.00 | 5,480.00 | 5,555.00 | 5,006.65 | 189,617 |
| 2024-04-30 | 5,500.00 | 5,535.00 | 5,440.00 | 5,485.00 | 4,943.56 | 196,942 |
| 2024-04-29 | 5,505.00 | 5,540.00 | 5,490.00 | 5,505.00 | 4,961.59 | 248,046 |
| 2024-04-26 | 5,465.00 | 5,500.00 | 5,445.00 | 5,475.00 | 4,934.55 | 159,990 |
| 2024-04-25 | 5,430.00 | 5,480.00 | 5,395.00 | 5,450.00 | 4,912.02 | 165,016 |
| 2024-04-24 | 5,525.00 | 5,560.00 | 5,460.00 | 5,465.00 | 4,925.54 | 142,155 |
| 2024-04-23 | 5,545.00 | 5,585.00 | 5,470.00 | 5,525.00 | 4,979.61 | 297,420 |
| 2024-04-22 | 5,530.00 | 5,545.00 | 5,470.00 | 5,515.00 | 4,970.60 | 173,294 |
| 2024-04-19 | 5,410.00 | 5,455.00 | 5,365.00 | 5,455.00 | 4,916.52 | 145,654 |
| 2024-04-18 | 5,465.00 | 5,470.00 | 5,385.00 | 5,445.00 | 4,907.51 | 86,766 |
| 2024-04-17 | 5,410.00 | 5,460.49 | 5,410.00 | 5,420.00 | 4,884.98 | 177,446 |
| 2024-04-16 | 5,505.00 | 5,555.00 | 5,400.00 | 5,435.00 | 4,898.50 | 201,544 |
| 2024-04-15 | 5,615.00 | 5,680.00 | 5,570.00 | 5,585.00 | 5,033.69 | 273,191 |
| 2024-04-12 | 5,555.00 | 5,600.00 | 5,545.00 | 5,570.00 | 5,020.17 | 238,131 |
| 2024-04-11 | 5,510.00 | 5,565.00 | 5,465.00 | 5,520.00 | 4,975.11 | 247,046 |
| 2024-04-10 | 5,535.00 | 5,537.50 | 5,475.00 | 5,510.00 | 4,966.09 | 515,093 |
| 2024-04-09 | 5,460.00 | 5,505.00 | 5,420.00 | 5,500.00 | 4,957.08 | 251,992 |
| 2024-04-08 | 5,485.00 | 5,500.00 | 5,445.00 | 5,480.00 | 4,939.06 | 349,821 |
| 2024-04-05 | 5,570.00 | 5,575.00 | 5,455.00 | 5,465.00 | 4,925.54 | 372,025 |
| 2024-04-04 | 5,725.00 | 5,735.00 | 5,650.00 | 5,650.00 | 5,092.27 | 272,923 |
| 2024-04-03 | 5,740.00 | 5,755.00 | 5,680.00 | 5,720.00 | 5,155.36 | 266,392 |
| 2024-04-02 | 5,795.00 | 5,855.00 | 5,745.00 | 5,750.00 | 5,182.40 | 179,375 |
| 2024-03-28 | 5,804.00 | 5,810.00 | 5,747.42 | 5,760.00 | 5,191.42 | 201,284 |
| 2024-03-27 | 5,754.00 | 5,818.00 | 5,746.00 | 5,768.00 | 5,198.63 | 139,094 |
| 2024-03-26 | 5,648.00 | 5,758.00 | 5,648.00 | 5,758.00 | 5,189.61 | 181,227 |
| 2024-03-25 | 5,780.00 | 5,780.00 | 5,660.00 | 5,680.00 | 5,119.31 | 188,956 |
| 2024-03-22 | 5,762.00 | 5,762.00 | 5,654.00 | 5,684.00 | 5,122.92 | 170,090 |
| 2024-03-21 | 5,738.00 | 5,766.00 | 5,590.00 | 5,744.00 | 5,177.00 | 273,621 |
| 2024-03-20 | 5,666.00 | 5,706.00 | 5,640.00 | 5,666.00 | 5,106.70 | 275,033 |
| 2024-03-19 | 5,718.00 | 5,718.00 | 5,638.00 | 5,648.00 | 5,090.47 | 353,490 |
| 2024-03-18 | 5,732.00 | 5,768.00 | 5,708.00 | 5,732.00 | 5,166.18 | 151,119 |
| 2024-03-15 | 5,722.00 | 5,772.00 | 5,704.00 | 5,730.00 | 5,164.38 | 512,385 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 1.4722 GBP |
| 2025-11-20 | 0.6950 GBP |
| 2025-05-22 | 1.4021 GBP |
| 2024-11-21 | 0.6619 GBP |
| 2024-05-23 | 1.3353 GBP |
| 2023-11-23 | 0.6304 GBP |
| 2023-05-25 | 1.2717 GBP |
| 2022-11-17 | 0.6004 GBP |
| 2022-05-26 | 1.1993 GBP |
| 2021-11-18 | 0.5585 GBP |
| 2021-05-27 | 1.0785 GBP |
| 2020-11-19 | 0.5195 GBP |
| 2020-05-28 | 0.9579 GBP |
| 2019-11-21 | 0.4948 GBP |
| 2019-05-23 | 0.9337 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.