DCC plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 4,744.00 | 4,904.00 | 4,612.61 | 4,894.00 | 4,708.05 | 392,798 |
| 2025-11-10 | 4,740.00 | 4,812.00 | 4,726.00 | 4,774.00 | 4,592.61 | 252,454 |
| 2025-11-07 | 4,770.00 | 4,788.00 | 4,676.00 | 4,720.00 | 4,540.66 | 178,873 |
| 2025-11-06 | 4,846.00 | 4,868.00 | 4,752.00 | 4,770.00 | 4,588.76 | 249,120 |
| 2025-11-05 | 4,852.00 | 4,898.00 | 4,830.00 | 4,852.00 | 4,667.65 | 222,420 |
| 2025-11-04 | 4,914.00 | 4,972.00 | 4,880.00 | 4,880.00 | 4,694.58 | 684,077 |
| 2025-11-03 | 5,030.00 | 5,030.00 | 4,938.00 | 4,948.00 | 4,760.00 | 130,416 |
| 2025-10-31 | 4,998.00 | 5,030.00 | 4,984.00 | 5,010.00 | 4,819.64 | 158,396 |
| 2025-10-30 | 5,060.00 | 5,060.00 | 4,976.00 | 5,010.00 | 4,819.64 | 217,594 |
| 2025-10-29 | 5,060.00 | 5,085.00 | 5,025.00 | 5,040.00 | 4,848.50 | 210,536 |
| 2025-10-28 | 5,090.00 | 5,120.00 | 5,051.56 | 5,065.00 | 4,872.55 | 165,856 |
| 2025-10-27 | 5,070.00 | 5,095.00 | 5,045.00 | 5,095.00 | 4,901.41 | 197,520 |
| 2025-10-24 | 4,986.00 | 5,070.00 | 4,960.00 | 5,070.00 | 4,877.36 | 339,765 |
| 2025-10-23 | 4,870.00 | 4,980.00 | 4,868.00 | 4,980.00 | 4,790.78 | 222,723 |
← NewerPage 5 of 5 · 254 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.