Education
About Us
Working with TipRanks
Follow Us
DCC PLC (GB:DCC)
LSE:DCC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 22, 2025
4,950.00
4,996.00
4,640.00
4,708.00
4,708.00
-5.39%
816,420
1.17
Dec 19, 2025
4,970.00
5,170.00
4,970.00
4,976.00
4,976.00
+1.22%
24,323,471
77.76
Dec 18, 2025
4,932.00
4,932.00
4,812.00
4,916.00
4,916.00
-0.16%
373,391
1.20
Dec 17, 2025
5,155.00
5,155.00
4,832.00
4,924.00
4,924.00
-3.55%
606,477
1.97
Dec 16, 2025
5,125.00
5,175.00
5,095.00
5,105.00
5,105.00
-0.20%
256,061
0.82
Dec 15, 2025
5,100.00
5,120.00
5,050.00
5,115.00
5,115.00
+0.69%
298,277
0.96
Dec 12, 2025
5,200.00
5,200.00
5,040.00
5,080.00
5,080.00
-1.26%
567,662
1.86
Dec 11, 2025
5,035.00
5,160.00
5,025.00
5,145.00
5,145.00
+2.29%
406,767
1.35
Dec 10, 2025
5,015.00
5,035.00
5,000.00
5,030.00
5,030.00
+0.50%
275,340
0.91
Dec 09, 2025
5,000.00
5,030.00
5,000.00
5,005.00
5,005.00
+0.10%
211,358
0.69
Dec 08, 2025
5,045.00
5,061.91
5,000.00
5,000.00
5,000.00
-0.50%
253,024
0.76
Dec 05, 2025
5,020.00
5,070.00
5,010.00
5,025.00
5,025.00
+0.10%
186,498
0.55
Dec 04, 2025
5,020.00
5,030.00
5,000.00
5,020.00
5,020.00
+0.52%
154,376
0.45
Dec 03, 2025
5,020.00
5,035.00
4,994.00
4,994.00
4,994.00
-0.32%
110,123
0.32
Dec 02, 2025
5,035.00
5,040.00
5,005.00
5,010.00
5,010.00
-0.30%
145,833
0.42
Dec 01, 2025
4,992.00
5,035.00
4,970.00
5,025.00
5,025.00
+0.62%
281,038
0.80
Nov 28, 2025
4,964.00
5,015.00
4,934.00
4,994.00
4,994.00
+0.93%
205,338
0.58
Nov 27, 2025
4,948.00
4,982.00
4,932.00
4,948.00
4,948.00
-0.08%
148,976
0.42
Nov 26, 2025
4,964.00
4,986.00
4,910.00
4,952.00
4,952.00
-0.40%
186,285
0.52
Nov 25, 2025
4,920.00
4,998.00
4,904.00
4,972.00
4,972.00
+1.22%
150,306
0.41
Nov 24, 2025
4,856.00
4,938.00
4,852.00
4,912.00
4,912.00
+1.24%
504,594
1.40
Nov 21, 2025
4,820.00
4,866.00
4,794.00
4,852.00
4,852.00
+0.04%
235,970
0.65
Nov 20, 2025
4,984.00
4,996.00
4,843.60
4,850.00
4,850.00
-0.46%
708,956
1.99
Nov 19, 2025
4,942.00
4,988.00
4,882.00
4,942.00
4,872.50
+1.67%
904,491
2.62
Nov 18, 2025
4,970.00
5,005.00
4,910.00
4,930.00
4,860.67
-0.09%
1,312,905
4.01
Nov 17, 2025
5,020.00
5,090.00
4,988.00
5,005.00
4,934.61
+1.12%
306,321
0.93
Nov 14, 2025
4,924.00
5,040.00
4,916.00
5,020.00
4,949.40
+3.11%
857,131
2.69
Nov 13, 2025
4,852.00
4,942.00
4,832.00
4,938.00
4,868.56
+3.48%
736,064
2.34
Nov 12, 2025
4,864.00
4,906.00
4,810.00
4,840.00
4,771.93
+0.31%
340,196
1.09
Nov 11, 2025
4,744.00
4,904.00
4,612.61
4,894.00
4,825.18
+3.98%
392,798
1.26
Nov 10, 2025
4,740.00
4,812.00
4,726.00
4,774.00
4,706.86
+2.59%
252,454
0.81
Nov 07, 2025
4,770.00
4,788.00
4,676.00
4,720.00
4,653.62
+0.36%
178,873
0.57
Nov 06, 2025
4,846.00
4,868.00
4,752.00
4,770.00
4,702.92
-0.29%
249,120
0.80
Nov 05, 2025
4,852.00
4,898.00
4,830.00
4,852.00
4,783.76
+0.84%
222,420
0.72
Nov 04, 2025
4,914.00
4,972.00
4,880.00
4,880.00
4,811.37
+0.03%
684,077
2.26
Nov 03, 2025
5,030.00
5,030.00
4,938.00
4,948.00
4,878.42
+0.17%
130,416
0.43
Oct 31, 2025
4,998.00
5,030.00
4,984.00
5,010.00
4,939.54
+1.43%
158,396
0.52
Oct 30, 2025
5,060.00
5,060.00
4,976.00
5,010.00
4,939.54
+0.82%
217,594
0.72
Oct 29, 2025
5,060.00
5,085.00
5,025.00
5,040.00
4,969.12
+0.93%
210,536
0.69
Oct 28, 2025
5,090.00
5,120.00
5,051.56
5,065.00
4,993.77
+0.83%
165,856
0.55
Oct 27, 2025
5,070.00
5,095.00
5,045.00
5,095.00
5,023.35
+1.93%
197,520
0.65
Oct 24, 2025
4,986.00
5,070.00
4,960.00
5,070.00
4,998.70
+3.26%
339,765
1.12
Oct 23, 2025
4,870.00
4,980.00
4,868.00
4,980.00
4,909.96
+3.21%
222,723
0.74
Oct 22, 2025
4,758.00
4,918.00
4,752.00
4,894.00
4,825.18
+4.94%
455,760
1.53
Oct 21, 2025
4,706.00
4,760.00
4,664.00
4,730.00
4,663.48
+2.51%
585,511
2.01
Oct 20, 2025
4,694.00
4,726.00
4,622.00
4,680.00
4,614.18
+1.56%
117,494
0.40
Oct 17, 2025
4,648.00
4,676.00
4,592.30
4,674.00
4,608.27
+1.64%
126,269
0.43
Oct 16, 2025
4,714.00
4,724.00
4,644.00
4,664.00
4,598.41
+0.82%
230,478
0.79
Oct 15, 2025
4,802.00
4,818.00
4,684.00
4,692.00
4,626.02
-0.23%
255,338
0.88
Oct 14, 2025
4,810.00
4,882.00
4,746.00
4,770.00
4,702.92
-0.21%
214,906
0.74
Rows: