DCC plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 6,304.00 | 6,312.00 | 6,242.00 | 6,242.00 | 5,179.89 | 243,028 |
| 2021-10-26 | 6,212.00 | 6,274.00 | 6,203.15 | 6,274.00 | 5,206.44 | 192,274 |
| 2021-10-25 | 6,214.00 | 6,242.00 | 6,188.00 | 6,214.00 | 5,156.65 | 673,225 |
| 2021-10-22 | 6,112.00 | 6,256.00 | 6,093.66 | 6,224.00 | 5,164.95 | 306,413 |
| 2021-10-21 | 6,008.00 | 6,100.00 | 5,996.00 | 6,096.00 | 5,058.73 | 534,297 |
| 2021-10-20 | 6,016.00 | 6,046.00 | 5,986.00 | 6,016.00 | 4,992.34 | 334,315 |
| 2021-10-19 | 5,960.00 | 6,032.00 | 5,902.00 | 6,014.00 | 4,990.68 | 982,151 |
| 2021-10-18 | 6,010.00 | 6,024.00 | 5,938.00 | 5,958.00 | 4,944.21 | 177,808 |
| 2021-10-15 | 6,098.00 | 6,102.10 | 6,000.00 | 6,038.00 | 5,010.60 | 226,149 |
| 2021-10-14 | 6,142.00 | 6,144.00 | 6,044.00 | 6,076.00 | 5,042.13 | 161,809 |
← NewerPage 22 of 22 · 1,270 trading days
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.