Want to see GB:DCC full AI Analyst Report?
DCC plc (DCC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6,455.00 | 6,465.00 | 6,445.00 | 6,445.00 | 6,445.00 | +0.00% | 124,824 | 0.26 |
| Oct 29, 2026 | 6,460.00 | 6,460.00 | 6,445.00 | 6,445.00 | 6,445.00 | -0.08% | 420,365 | 0.86 |
| Oct 28, 2026 | 6,450.00 | 6,450.00 | 6,445.00 | 6,450.00 | 6,450.00 | +0.08% | 129,822 | 0.26 |
| Oct 27, 2026 | 6,460.00 | 6,460.00 | 6,445.00 | 6,445.00 | 6,445.00 | -0.15% | 1,188,783 | 2.40 |
| Oct 26, 2026 | 6,455.00 | 6,455.00 | 6,445.00 | 6,455.00 | 6,455.00 | +0.08% | 373,838 | 0.75 |
| Oct 23, 2026 | 6,440.00 | 6,450.00 | 6,435.00 | 6,450.00 | 6,450.00 | +0.23% | 427,070 | 0.83 |
| Oct 22, 2026 | 6,435.00 | 6,445.00 | 6,435.00 | 6,435.00 | 6,435.00 | -0.08% | 132,081 | 0.24 |
| Oct 21, 2026 | 6,445.00 | 6,445.00 | 6,435.00 | 6,440.00 | 6,440.00 | +0.08% | 283,185 | 0.51 |
| Oct 20, 2026 | 6,435.00 | 6,450.00 | 6,435.00 | 6,435.00 | 6,435.00 | +0.00% | 226,214 | 0.40 |
| Oct 19, 2026 | 6,440.00 | 6,450.00 | 6,435.00 | 6,435.00 | 6,435.00 | -0.08% | 175,525 | 0.30 |
| Oct 16, 2026 | 6,430.00 | 6,440.00 | 6,430.00 | 6,440.00 | 6,440.00 | +0.16% | 196,941 | 0.33 |
| Oct 15, 2026 | 6,430.00 | 6,440.00 | 6,430.00 | 6,430.00 | 6,430.00 | +0.00% | 206,524 | 0.35 |
| Oct 14, 2026 | 6,440.00 | 6,440.00 | 6,430.00 | 6,430.00 | 6,430.00 | -0.08% | 289,150 | 0.47 |
| Oct 13, 2026 | 6,435.00 | 6,445.00 | 6,435.00 | 6,435.00 | 6,435.00 | +0.00% | 194,630 | 0.30 |
| Oct 12, 2026 | 6,430.00 | 6,435.00 | 6,425.00 | 6,435.00 | 6,435.00 | +0.16% | 348,068 | 0.54 |
| Oct 09, 2026 | 6,440.00 | 6,445.00 | 6,425.00 | 6,425.00 | 6,425.00 | -0.31% | 954,922 | 1.49 |
| Oct 08, 2026 | 6,440.00 | 6,450.00 | 6,440.00 | 6,445.00 | 6,445.00 | +0.08% | 765,340 | 1.19 |
| Oct 07, 2026 | 6,445.00 | 6,445.00 | 6,435.00 | 6,440.00 | 6,440.00 | +0.00% | 1,352,334 | 2.16 |
| Oct 06, 2026 | 6,445.00 | 6,445.00 | 6,435.00 | 6,440.00 | 6,440.00 | +0.00% | 715,678 | 1.15 |
| Oct 05, 2026 | 6,445.00 | 6,445.00 | 6,435.00 | 6,440.00 | 6,440.00 | +0.08% | 139,072 | 0.22 |
| Oct 02, 2026 | 6,450.00 | 6,450.00 | 6,430.00 | 6,435.00 | 6,435.00 | +0.08% | 2,252,515 | 3.78 |
| Oct 01, 2026 | 6,435.00 | 6,450.00 | 6,430.00 | 6,430.00 | 6,430.00 | +0.00% | 375,634 | 0.63 |
| Sep 30, 2026 | 6,425.00 | 6,450.00 | 6,425.00 | 6,430.00 | 6,430.00 | -0.08% | 268,663 | 0.44 |
| Sep 29, 2026 | 6,435.00 | 6,445.00 | 6,430.00 | 6,435.00 | 6,435.00 | -0.08% | 195,766 | 0.32 |
| Sep 28, 2026 | 6,440.00 | 6,440.00 | 6,425.00 | 6,440.00 | 6,440.00 | +0.08% | 210,716 | 0.34 |
| Sep 25, 2026 | 6,345.00 | 6,440.00 | 6,344.92 | 6,435.00 | 6,435.00 | -0.08% | 136,633 | 0.22 |
| Sep 24, 2026 | 6,435.00 | 6,440.00 | 6,430.00 | 6,440.00 | 6,440.00 | +0.16% | 591,075 | 0.95 |
| Sep 23, 2026 | 6,435.00 | 6,440.00 | 6,425.00 | 6,430.00 | 6,430.00 | +0.00% | 584,700 | 0.95 |
| Sep 22, 2026 | 6,435.00 | 6,460.00 | 6,425.00 | 6,430.00 | 6,430.00 | -0.08% | 1,117,160 | 1.84 |
| Sep 21, 2026 | 6,425.00 | 6,450.00 | 6,425.00 | 6,435.00 | 6,435.00 | +0.16% | 738,412 | 1.22 |
| Sep 18, 2026 | 6,365.00 | 6,435.00 | 6,365.00 | 6,425.00 | 6,425.00 | +0.55% | 953,883 | 1.56 |
| Sep 17, 2026 | 6,345.00 | 6,390.00 | 6,340.00 | 6,390.00 | 6,390.00 | +0.95% | 208,647 | 0.34 |
| Sep 16, 2026 | 6,340.00 | 6,340.00 | 6,330.00 | 6,330.00 | 6,330.00 | -0.08% | 217,534 | 0.34 |
| Sep 15, 2026 | 6,335.00 | 6,345.00 | 6,330.00 | 6,335.00 | 6,335.00 | +0.00% | 196,712 | 0.31 |
| Sep 14, 2026 | 6,350.00 | 6,350.00 | 6,325.00 | 6,335.00 | 6,335.00 | +0.08% | 618,531 | 0.98 |
| Sep 11, 2026 | 6,325.00 | 6,340.00 | 6,325.00 | 6,330.00 | 6,330.00 | +0.00% | 1,139,191 | 1.84 |
| Sep 10, 2026 | 6,320.00 | 6,340.00 | 6,320.00 | 6,330.00 | 6,330.00 | +0.16% | 381,557 | 0.61 |
| Sep 09, 2026 | 6,340.00 | 6,350.00 | 6,315.00 | 6,320.00 | 6,320.00 | -0.47% | 1,288,850 | 2.07 |
| Sep 08, 2026 | 6,325.00 | 6,352.50 | 6,325.00 | 6,350.00 | 6,350.00 | +0.40% | 787,977 | 1.27 |
| Sep 07, 2026 | 6,350.00 | 6,350.00 | 6,325.00 | 6,325.00 | 6,325.00 | -0.16% | 490,351 | 0.75 |
| Sep 04, 2026 | 6,330.00 | 6,350.00 | 6,325.00 | 6,335.00 | 6,335.00 | +0.00% | 1,221,746 | 1.92 |
| Sep 03, 2026 | 6,340.00 | 6,340.00 | 6,315.00 | 6,335.00 | 6,335.00 | +0.08% | 590,025 | 0.94 |
| Sep 02, 2026 | 6,360.00 | 6,370.00 | 6,315.00 | 6,330.00 | 6,330.00 | -0.55% | 480,974 | 0.76 |
| Sep 01, 2026 | 6,370.00 | 6,385.00 | 6,365.00 | 6,365.00 | 6,365.00 | -0.08% | 299,446 | 0.47 |
| Aug 31, 2026 | 6,370.00 | 6,390.00 | 6,370.00 | 6,370.00 | 6,370.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 6,390.00 | 6,390.00 | 6,370.00 | 6,370.00 | 6,370.00 | -0.31% | 234,762 | 0.36 |
| Aug 27, 2026 | 6,370.00 | 6,390.00 | 6,360.00 | 6,390.00 | 6,390.00 | +0.31% | 235,326 | 0.36 |
| Aug 26, 2026 | 6,360.00 | 6,370.00 | 6,355.00 | 6,370.00 | 6,370.00 | +0.16% | 163,120 | 0.25 |
| Aug 25, 2026 | 6,365.00 | 6,365.00 | 6,345.00 | 6,360.00 | 6,360.00 | -0.08% | 345,287 | 0.53 |
| Aug 24, 2026 | 6,370.00 | 6,375.00 | 6,360.00 | 6,365.00 | 6,365.00 | -0.08% | 382,016 | 0.58 |