LSE - Delayed Quote GBp

DCC plc (DCC.L)

4,840.00
0.00
(0.00%)
As of 2:21:19 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20254,848.004,872.004,802.004,840.004,840.00145,689
Apr 29, 20254,848.004,890.004,816.004,840.004,840.00199,961
Apr 28, 20254,826.004,852.004,800.004,814.004,814.00165,555
Apr 25, 20254,832.004,858.004,790.004,792.004,792.00235,001
Apr 24, 20254,756.004,812.004,748.004,794.004,794.00208,387
Apr 23, 20254,784.004,878.004,672.004,776.004,776.00476,794
Apr 22, 20255,090.005,090.004,722.004,754.004,754.00594,797
Apr 17, 20254,932.004,996.004,896.004,980.004,980.00318,018
Apr 16, 20254,894.004,948.004,858.004,930.004,930.00227,474
Apr 15, 20254,890.004,964.004,886.004,958.004,958.00264,491
Apr 14, 20254,862.004,892.384,816.004,870.004,870.00155,922
Apr 11, 20254,782.004,808.004,674.004,762.004,762.00194,281
Apr 10, 20254,892.004,932.004,746.004,756.004,756.00592,068
Apr 9, 20254,610.004,670.004,516.004,572.004,572.00469,131
Apr 8, 20254,660.004,770.004,618.004,714.004,714.00617,756
Apr 7, 20254,626.004,842.004,500.004,590.004,590.00546,562
Apr 4, 20255,125.005,140.004,826.004,834.004,834.00462,999
Apr 3, 20255,150.005,200.005,090.005,125.005,125.00206,112
Apr 2, 20255,160.005,210.005,135.005,210.005,210.00178,901
Apr 1, 20255,175.005,215.005,150.005,190.005,190.00133,932
Mar 31, 20255,180.005,185.005,108.375,145.005,145.00190,765
Mar 28, 20255,200.005,255.005,180.005,220.005,220.00187,754
Mar 27, 20255,200.005,230.005,165.005,215.005,215.00208,006
Mar 26, 20255,230.005,230.005,190.005,225.005,225.00147,458
Mar 25, 20255,200.005,230.005,165.005,200.005,200.00195,906
Mar 24, 20255,215.005,240.005,135.005,170.005,170.00163,729
Mar 21, 20255,275.005,285.005,195.005,195.005,195.00809,074
Mar 20, 20255,335.005,360.005,265.005,295.005,295.00241,073
Mar 19, 20255,310.005,335.005,290.005,310.005,310.00159,889
Mar 18, 20255,330.005,360.005,285.005,300.005,300.00197,861
Mar 17, 20255,230.005,305.005,225.005,305.005,305.00228,372
Mar 14, 20255,235.005,250.005,190.005,225.005,225.00480,709
Mar 13, 20255,260.005,265.005,200.005,205.005,205.00266,288
Mar 12, 20255,265.005,295.005,215.005,280.005,280.00184,943
Mar 11, 20255,260.005,300.005,205.005,260.005,260.00239,565
Mar 10, 20255,340.005,345.005,240.005,270.005,270.00196,930
Mar 7, 20255,195.005,300.005,135.005,290.005,290.00328,074
Mar 6, 20255,265.005,305.005,215.005,230.005,230.00275,971
Mar 5, 20255,300.005,380.005,220.005,235.005,235.00405,352
Mar 4, 20255,360.005,415.005,180.005,220.005,220.00276,622
Mar 3, 20255,375.005,420.005,300.005,420.005,420.00337,412
Feb 28, 20255,275.005,385.005,270.005,360.005,360.00883,860
Feb 27, 20255,330.005,340.005,270.005,290.005,290.00134,239
Feb 26, 20255,360.005,400.005,355.005,375.005,375.00360,437
Feb 25, 20255,335.005,385.005,335.005,335.005,335.00849,050
Feb 24, 20255,390.005,425.005,350.005,375.005,375.00108,625
Feb 21, 20255,370.005,425.005,355.005,365.005,365.00110,527
Feb 20, 20255,390.005,425.005,345.005,365.005,365.00111,638
Feb 19, 20255,475.005,481.645,350.005,365.005,365.00267,768
Feb 18, 20255,435.005,480.005,405.005,465.005,465.00133,456
Feb 17, 20255,445.005,470.005,420.005,425.005,425.00136,122
Feb 14, 20255,385.005,465.005,365.005,450.005,450.00259,565
Feb 13, 20255,395.005,440.005,350.005,385.005,385.00358,052
Feb 12, 20255,325.005,370.005,295.005,350.005,350.00252,064
Feb 11, 20255,300.005,345.005,285.005,320.005,320.00235,803
Feb 10, 20255,310.005,325.005,265.005,300.005,300.00376,944
Feb 7, 20255,300.005,340.005,270.005,305.005,305.00361,806
Feb 6, 20255,340.005,365.005,268.685,280.005,280.00183,938
Feb 5, 20255,465.005,525.005,295.005,300.005,300.00420,314
Feb 4, 20255,460.005,517.685,460.005,495.005,495.00157,208
Feb 3, 20255,525.005,603.365,420.005,490.005,490.00304,370
Jan 31, 20255,545.005,625.005,530.005,600.005,600.00242,189
Jan 30, 20255,515.005,585.005,495.005,530.005,530.00203,418
Jan 29, 20255,490.005,540.005,485.005,485.005,485.00175,961
Jan 28, 20255,465.005,520.005,445.005,490.005,490.00137,618
Jan 27, 20255,425.005,455.005,385.005,440.005,440.00172,101
Jan 24, 20255,455.005,510.005,405.005,435.005,435.00284,306
Jan 23, 20255,495.005,520.005,440.005,440.005,440.00234,323
Jan 22, 20255,460.005,525.005,435.005,495.005,495.00250,920
Jan 21, 20255,415.005,485.005,400.005,455.005,455.00372,156
Jan 20, 20255,430.005,480.795,420.005,430.005,430.00162,683
Jan 17, 20255,335.005,435.015,325.005,430.005,430.00253,401
Jan 16, 20255,205.005,315.005,205.005,295.005,295.00363,872
Jan 15, 20255,110.005,235.005,110.005,200.005,200.00316,322
Jan 14, 20255,100.005,137.595,030.005,045.005,045.00240,366
Jan 13, 20255,070.005,110.005,030.005,085.005,085.00312,933
Jan 10, 20255,135.005,200.005,065.005,080.005,080.00515,850
Jan 9, 20255,140.005,185.005,085.005,145.005,145.00142,885
Jan 8, 20255,185.005,215.005,113.955,160.005,160.00253,150
Jan 7, 20255,240.005,250.005,175.005,190.005,190.00629,716
Jan 6, 20255,240.005,305.005,158.505,235.005,235.00839,549
Jan 3, 20255,195.005,255.005,185.005,255.005,255.00177,635
Jan 2, 20255,160.005,220.005,130.005,210.005,210.00182,033
Dec 31, 20245,110.005,172.685,110.005,140.005,140.0072,749
Dec 30, 20245,110.005,152.345,100.005,150.005,150.00196,948
Dec 27, 20245,160.005,173.035,135.005,145.005,145.00134,109
Dec 24, 20245,205.005,205.005,155.005,155.005,155.0032,607
Dec 23, 20245,140.005,180.005,100.005,155.005,155.00109,525
Dec 20, 20245,155.005,190.005,110.005,160.005,160.00737,497
Dec 19, 20245,260.005,290.005,170.005,190.005,190.00299,181
Dec 18, 20245,310.005,335.005,285.005,300.005,300.00287,179
Dec 17, 20245,325.005,395.005,275.005,315.005,315.00296,518
Dec 16, 20245,405.005,435.005,320.005,380.005,380.00384,606
Dec 13, 20245,455.005,470.005,430.005,455.005,455.00197,286
Dec 12, 20245,445.005,465.005,407.155,450.005,450.00209,416
Dec 11, 20245,515.005,550.005,450.005,450.005,450.00430,809
Dec 10, 20245,560.005,580.005,540.005,550.005,550.00113,551
Dec 9, 20245,580.005,595.005,530.005,580.005,580.00159,932
Dec 6, 20245,635.005,640.005,545.005,545.005,545.00233,703
Dec 5, 20245,600.005,701.195,562.415,635.005,635.00317,841
Dec 4, 20245,625.005,650.005,571.545,585.005,585.00300,483
Dec 3, 20245,645.005,690.005,615.005,625.005,625.00184,326
Dec 2, 20245,715.005,750.005,620.005,625.005,625.00171,941
Nov 29, 20245,730.005,765.005,718.085,725.005,725.00174,656
Nov 28, 20245,740.005,790.005,720.005,750.005,750.00160,549
Nov 27, 20245,625.005,700.005,625.005,690.005,690.00329,339
Nov 26, 20245,675.005,710.005,630.005,630.005,630.00419,048
Nov 25, 20245,640.005,730.005,615.005,695.005,695.001,042,573
Nov 22, 20245,635.005,665.005,600.005,615.005,615.00206,474
Nov 21, 2024 66.189995 Dividend
Nov 21, 20245,560.005,595.005,510.005,590.005,590.00633,034
Nov 20, 20245,670.005,685.005,580.005,620.005,619.34494,000
Nov 19, 20245,600.005,760.005,600.005,675.005,674.33947,699
Nov 18, 20245,400.005,600.605,395.005,595.005,594.34633,847
Nov 15, 20245,410.005,450.005,335.005,400.005,399.36375,976
Nov 14, 20245,425.005,430.005,285.005,420.005,419.36555,905
Nov 13, 20245,670.005,670.005,455.005,455.005,454.36449,235
Nov 12, 20245,600.005,865.005,567.025,670.005,669.331,133,027
Nov 11, 20244,864.004,966.004,864.004,966.004,965.42188,065
Nov 8, 20244,906.004,906.004,828.004,848.004,847.43170,139
Nov 7, 20244,922.004,958.004,910.004,910.004,909.42465,368
Nov 6, 20244,958.005,005.004,860.004,882.004,881.42311,471
Nov 5, 20244,888.004,944.004,880.004,924.004,923.42227,652
Nov 4, 20244,936.004,966.004,914.004,914.004,913.42115,602
Nov 1, 20244,902.004,972.004,896.004,946.004,945.42144,319
Oct 31, 20245,020.005,041.404,884.004,904.004,903.42227,020
Oct 30, 20245,020.005,105.005,015.005,040.005,039.41144,054
Oct 29, 20245,155.005,160.005,040.005,050.005,049.41167,079
Oct 28, 20245,080.005,130.005,055.005,130.005,129.40207,867
Oct 25, 20245,060.005,070.005,010.005,055.005,054.4075,539
Oct 24, 20245,060.005,090.005,055.005,055.005,054.40156,196
Oct 23, 20245,110.005,145.005,045.005,045.005,044.41221,537
Oct 22, 20245,175.005,180.005,065.005,120.005,119.4095,888
Oct 21, 20245,280.005,280.005,145.005,145.005,144.39135,427
Oct 18, 20245,195.005,245.005,175.005,245.005,244.38205,996
Oct 17, 20245,145.005,210.005,135.005,195.005,194.39152,467
Oct 16, 20245,080.005,175.005,060.005,155.005,154.39155,438
Oct 15, 20245,080.005,100.005,035.005,040.005,039.41115,089
Oct 14, 20245,065.005,070.005,028.505,070.005,069.4083,117
Oct 11, 20245,020.005,060.005,010.005,050.005,049.41445,058
Oct 10, 20245,080.005,105.005,015.005,020.005,019.4199,406
Oct 9, 20245,060.005,105.005,060.005,080.005,079.40120,242
Oct 8, 20245,130.005,135.005,040.005,040.005,039.41571,071
Oct 7, 20245,255.005,255.005,165.005,165.005,164.3980,642
Oct 4, 20245,150.005,240.005,095.005,205.005,204.39298,866
Oct 3, 20245,085.005,110.005,050.005,075.005,074.40247,137
Oct 2, 20245,110.005,138.095,035.005,075.005,074.40253,779
Oct 1, 20245,120.005,155.005,080.005,120.005,119.40149,040
Sep 30, 20245,210.005,215.005,094.905,095.005,094.40173,021
Sep 27, 20245,225.005,245.005,190.005,220.005,219.39172,918
Sep 26, 20245,240.005,295.005,200.005,220.005,219.39218,705
Sep 25, 20245,170.005,215.005,165.005,170.005,169.39150,004
Sep 24, 20245,260.005,260.005,165.005,190.005,189.3993,431
Sep 23, 20245,165.005,220.005,120.005,205.005,204.39124,802
Sep 20, 20245,270.005,310.005,150.005,150.005,149.39491,967
Sep 19, 20245,315.005,340.005,260.005,325.005,324.37125,471
Sep 18, 20245,300.005,300.005,200.005,240.005,239.38195,819
Sep 17, 20245,305.005,325.005,295.005,300.005,299.38495,749
Sep 16, 20245,240.005,265.005,225.005,265.005,264.3863,737
Sep 13, 20245,220.005,255.005,195.005,230.005,229.38119,431
Sep 12, 20245,175.005,195.005,140.005,185.005,184.39115,498
Sep 11, 20245,140.005,145.005,075.005,130.005,129.40131,870
Sep 10, 20245,145.005,180.005,100.005,100.005,099.4098,465
Sep 9, 20245,175.005,175.005,135.005,140.005,139.3962,673
Sep 6, 20245,230.005,240.005,115.005,130.005,129.4093,228
Sep 5, 20245,235.005,285.005,225.005,225.005,224.3888,216
Sep 4, 20245,255.005,257.255,210.005,230.005,229.38102,832
Sep 3, 20245,300.005,355.005,285.005,305.005,304.3889,793
Sep 2, 20245,345.005,357.245,290.005,315.005,314.37120,730
Aug 30, 20245,365.005,393.205,335.005,355.005,354.37354,466
Aug 29, 20245,355.005,380.005,325.005,350.005,349.3767,040
Aug 28, 20245,330.005,360.005,295.005,335.005,334.3795,135
Aug 27, 20245,285.005,345.005,265.005,320.005,319.3778,512
Aug 23, 20245,280.005,315.005,255.005,295.005,294.38115,599
Aug 22, 20245,200.005,300.005,200.005,255.005,254.38122,407
Aug 21, 20245,225.005,265.005,215.005,260.005,259.38101,003
Aug 20, 20245,310.005,335.005,225.005,230.005,229.3886,147
Aug 19, 20245,270.005,340.005,270.005,320.005,319.3759,046
Aug 16, 20245,285.005,305.005,245.005,275.005,274.38103,880
Aug 15, 20245,260.005,315.005,235.005,295.005,294.38223,407
Aug 14, 20245,265.005,265.005,155.005,180.005,179.3963,004
Aug 13, 20245,150.005,175.005,125.005,155.005,154.3980,476
Aug 12, 20245,165.005,180.005,110.005,135.005,134.40122,613
Aug 9, 20245,170.005,192.935,105.005,150.005,149.3978,225
Aug 8, 20245,110.005,190.005,070.005,185.005,184.39174,642
Aug 7, 20245,080.005,160.005,065.005,145.005,144.39152,796
Aug 6, 20245,045.005,080.005,010.005,040.005,039.41195,385
Aug 5, 20245,035.005,075.004,958.005,015.005,014.41133,474
Aug 2, 20245,160.005,210.005,130.005,155.005,154.39166,529
Aug 1, 20245,345.005,355.005,225.005,240.005,239.3887,617
Jul 31, 20245,355.005,380.005,330.005,360.005,359.37145,647
Jul 30, 20245,265.005,340.005,260.005,310.005,309.3785,161
Jul 29, 20245,375.005,395.005,270.005,280.005,279.3881,479
Jul 26, 20245,235.005,330.005,235.005,330.005,329.37268,092
Jul 25, 20245,230.005,275.005,160.005,270.005,269.38333,872
Jul 24, 20245,255.005,300.005,255.005,275.005,274.38138,771
Jul 23, 20245,380.005,385.005,300.005,300.005,299.38203,528
Jul 22, 20245,425.005,446.155,375.005,380.005,379.37169,414
Jul 19, 20245,590.005,590.005,375.005,400.005,399.36125,832
Jul 18, 20245,505.005,530.005,450.005,460.005,459.36193,213
Jul 17, 20245,525.005,535.005,482.305,500.005,499.3590,638
Jul 16, 20245,500.005,548.855,465.005,535.005,534.35157,399
Jul 15, 20245,645.005,662.255,520.005,525.005,524.35288,817
Jul 12, 20245,660.005,675.005,595.005,650.005,649.33124,172
Jul 11, 20245,710.005,715.005,455.005,610.005,609.34296,126
Jul 10, 20245,660.005,715.005,650.005,690.005,689.33131,130
Jul 9, 20245,760.005,760.005,620.005,645.005,644.33180,018
Jul 8, 20245,665.005,740.005,665.005,720.005,719.33233,260
Jul 5, 20245,690.005,750.005,665.005,700.005,699.33140,240
Jul 4, 20245,625.005,680.005,625.005,650.005,649.3397,993
Jul 3, 20245,585.005,747.255,555.005,620.005,619.34217,661
Jul 2, 20245,540.005,575.005,497.215,565.005,564.34145,291
Jul 1, 20245,600.005,642.135,575.005,575.005,574.34110,688
Jun 28, 20245,615.005,620.005,517.255,540.005,539.35138,911
Jun 27, 20245,575.005,625.005,530.005,585.005,584.34132,642
Jun 26, 20245,570.005,590.005,510.005,555.005,554.35191,869
Jun 25, 20245,630.005,640.005,525.005,535.005,534.35126,736
Jun 24, 20245,575.005,655.005,535.005,640.005,639.34134,223
Jun 21, 20245,670.005,695.005,560.005,595.005,594.34342,713
Jun 20, 20245,640.005,695.005,620.005,695.005,694.33135,326
Jun 19, 20245,650.005,650.005,605.005,645.005,644.3376,175
Jun 18, 20245,545.005,655.005,535.005,650.005,649.33496,745
Jun 17, 20245,575.005,590.005,510.005,520.005,519.3577,870
Jun 14, 20245,710.005,710.005,535.005,550.005,549.35103,739
Jun 13, 20245,670.005,670.005,585.005,630.005,629.34180,142
Jun 12, 20245,615.005,824.685,565.005,680.005,679.33210,476
Jun 11, 20245,650.005,685.005,555.005,600.005,599.34156,776
Jun 10, 20245,585.005,670.005,570.005,620.005,619.34109,531
Jun 7, 20245,720.005,720.005,630.005,635.005,634.34119,689
Jun 6, 20245,785.005,785.005,720.005,720.005,719.33194,635
Jun 5, 20245,790.005,820.005,715.005,715.005,714.33204,712
Jun 4, 20245,705.005,810.005,705.005,770.005,769.32391,018
Jun 3, 20245,780.005,795.005,710.005,715.005,714.33179,387
May 31, 20245,720.005,725.005,665.005,690.005,689.33745,926
May 30, 20245,645.005,740.005,645.005,710.005,709.33163,041
May 29, 20245,670.005,705.005,655.005,670.005,669.33284,090
May 28, 20245,730.005,735.005,647.615,675.005,674.33163,699
May 24, 20245,615.005,715.005,605.005,710.005,709.33121,959
May 23, 2024 133.53 Dividend
May 23, 20245,640.005,675.005,595.005,670.005,669.33226,414
May 22, 20245,815.005,830.005,730.005,740.005,737.99188,751
May 21, 20245,840.005,905.005,795.005,835.005,832.96129,227
May 20, 20245,920.005,945.005,865.005,865.005,862.95252,529
May 17, 20246,005.006,030.005,855.005,925.005,922.92247,968
May 16, 20245,980.006,075.005,955.006,035.006,032.89204,125
May 15, 20245,790.005,980.005,735.005,980.005,977.90238,552
May 14, 20245,900.005,900.005,590.005,770.005,767.98264,669
May 13, 20245,850.005,905.005,820.005,905.005,902.93164,744
May 10, 20245,805.005,860.005,785.005,850.005,847.95105,913
May 9, 20245,790.005,820.005,745.005,785.005,782.97672,662
May 8, 20245,760.005,795.005,720.005,775.005,772.98128,056
May 7, 20245,575.005,775.005,535.005,745.005,742.99298,478
May 3, 20245,505.005,565.005,485.005,495.005,493.07192,263
May 2, 20245,545.005,555.005,445.005,465.005,463.08218,368
May 1, 20245,525.005,555.005,480.005,555.005,553.05189,617
Apr 30, 20245,500.005,535.005,440.005,485.005,483.08196,940

Related Tickers

NYY.MU NWF Group PLC
2.0600
0.00%
 
NYY.DU NWF Group PLC
1.9900
0.00%
 
NWFFF NWF Group plc
2.7719
0.00%
 
NYY.SG NWF Group PLC
1.9600
0.00%
 
SPRC-R.BK Star Petroleum Refining Public Company Limited
5.45
+5.83%
 
NYY.F NWF Group plc
2.0000
0.00%
 
VLO.VI Valero Energy Corporation
101.64
+0.83%
 
NWF.L NWF Group plc
173.70
+0.12%
 
5019.T Idemitsu Kosan Co.,Ltd.
884.50
-1.26%
 
NEF.F Neste Oyj
9.42
+7.05%