DCC (CDI) (DCC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DCC (CDI)

Date Open High Low Close* Volume
13/11/2026 6,465.00p 6,465.00p 6,455.00p 6,455.00p 320549
12/11/2026 6,465.00p 6,465.00p 6,455.00p 6,455.00p 167217
11/11/2026 6,465.00p 6,470.00p 6,455.00p 6,455.00p 326384
10/11/2026 6,460.00p 6,475.00p 6,450.00p 6,460.00p 167790
09/11/2026 6,450.00p 6,470.00p 6,450.00p 6,460.00p 357147
06/11/2026 6,455.00p 6,470.00p 6,450.00p 6,450.00p 817041
05/11/2026 6,460.00p 6,460.00p 6,445.00p 6,460.00p 287890
04/11/2026 6,450.00p 6,470.00p 6,450.00p 6,450.00p 257356
03/11/2026 6,445.00p 6,470.00p 6,445.00p 6,455.00p 123331
02/11/2026 6,450.00p 6,460.00p 6,445.00p 6,450.00p 656219
30/10/2026 6,455.00p 6,465.00p 6,445.00p 6,445.00p 124785
29/10/2026 6,460.00p 6,460.00p 6,445.00p 6,445.00p 420359
28/10/2026 6,450.00p 6,450.00p 6,445.00p 6,450.00p 125638
27/10/2026 6,460.00p 6,460.00p 6,445.00p 6,445.00p 1188780
26/10/2026 6,455.00p 6,455.00p 6,445.00p 6,455.00p 373831
23/10/2026 6,440.00p 6,450.00p 6,435.00p 6,450.00p 402065
22/10/2026 6,435.00p 6,445.00p 6,435.00p 6,435.00p 132078
21/10/2026 6,445.00p 6,445.00p 6,435.00p 6,440.00p 141179
20/10/2026 6,435.00p 6,450.00p 6,435.00p 6,435.00p 226208
19/10/2026 6,440.00p 6,450.00p 6,435.00p 6,435.00p 175517
16/10/2026 6,430.00p 6,440.00p 6,430.00p 6,440.00p 196025
15/10/2026 6,430.00p 6,440.00p 6,430.00p 6,430.00p 200753
14/10/2026 6,440.00p 6,440.00p 6,430.00p 6,430.00p 289147
13/10/2026 6,435.00p 6,445.00p 6,435.00p 6,435.00p 194626
12/10/2026 6,430.00p 6,435.00p 6,425.00p 6,435.00p 348061
09/10/2026 6,440.00p 6,445.00p 6,425.00p 6,425.00p 954916
08/10/2026 6,440.00p 6,450.00p 6,440.00p 6,445.00p 704533
07/10/2026 6,445.00p 6,445.00p 6,435.00p 6,440.00p 1300600
06/10/2026 6,445.00p 6,445.00p 6,435.00p 6,440.00p 715340
05/10/2026 6,445.00p 6,445.00p 6,435.00p 6,440.00p 139065
02/10/2026 6,450.00p 6,450.00p 6,430.00p 6,435.00p 2252510
01/10/2026 6,435.00p 6,450.00p 6,430.00p 6,430.00p 375624
30/09/2026 6,425.00p 6,450.00p 6,425.00p 6,430.00p 110386
29/09/2026 6,435.00p 6,445.00p 6,430.00p 6,435.00p 153587
28/09/2026 6,440.00p 6,440.00p 6,425.00p 6,440.00p 209841
25/09/2026 6,345.00p 6,440.00p 6,344.92p 6,435.00p 134852
24/09/2026 6,435.00p 6,440.00p 6,430.00p 6,440.00p 448047
23/09/2026 6,435.00p 6,440.00p 6,425.00p 6,430.00p 487196
22/09/2026 6,435.00p 6,460.00p 6,425.00p 6,430.00p 1071095
21/09/2026 6,425.00p 6,450.00p 6,425.00p 6,435.00p 734378
18/09/2026 6,365.00p 6,435.00p 6,365.00p 6,425.00p 935191
17/09/2026 6,345.00p 6,390.00p 6,340.00p 6,390.00p 208644
16/09/2026 6,340.00p 6,340.00p 6,330.00p 6,330.00p 162130
15/09/2026 6,335.00p 6,345.00p 6,330.00p 6,335.00p 195293
14/09/2026 6,350.00p 6,350.00p 6,325.00p 6,335.00p 273633
11/09/2026 6,325.00p 6,340.00p 6,325.00p 6,330.00p 1128983
10/09/2026 6,320.00p 6,340.00p 6,320.00p 6,330.00p 261417
09/09/2026 6,340.00p 6,350.00p 6,315.00p 6,320.00p 699610
08/09/2026 6,325.00p 6,352.50p 6,325.00p 6,350.00p 318526
07/09/2026 6,350.00p 6,350.00p 6,325.00p 6,325.00p 195074
04/09/2026 6,330.00p 6,350.00p 6,325.00p 6,335.00p 551722
03/09/2026 6,340.00p 6,340.00p 6,315.00p 6,335.00p 580777
02/09/2026 6,360.00p 6,370.00p 6,315.00p 6,330.00p 477675
01/09/2026 6,370.00p 6,385.00p 6,365.00p 6,365.00p 194194
28/08/2026 6,390.00p 6,390.00p 6,370.00p 6,370.00p 234759
27/08/2026 6,370.00p 6,390.00p 6,360.00p 6,390.00p 235317
26/08/2026 6,360.00p 6,370.00p 6,355.00p 6,370.00p 163079
25/08/2026 6,365.00p 6,365.00p 6,345.00p 6,360.00p 320283
24/08/2026 6,370.00p 6,375.00p 6,360.00p 6,365.00p 381872
21/08/2026 6,365.00p 6,380.00p 6,365.00p 6,370.00p 172198
20/08/2026 6,360.00p 6,380.00p 6,360.00p 6,375.00p 320243
19/08/2026 6,355.00p 6,370.00p 6,350.00p 6,365.00p 506124
18/08/2026 6,355.00p 6,365.00p 6,350.00p 6,350.00p 462169
14/08/2026 6,375.00p 6,380.00p 6,360.00p 6,360.00p 150190
13/08/2026 6,380.00p 6,380.00p 6,360.00p 6,370.00p 187239
12/08/2026 6,370.00p 6,385.00p 6,370.00p 6,375.00p 208597
11/08/2026 6,370.00p 6,380.00p 6,360.00p 6,370.00p 503116
10/08/2026 6,360.00p 6,380.00p 6,360.00p 6,375.00p 122867
07/08/2026 6,380.00p 6,380.00p 6,340.00p 6,375.00p 200286
06/08/2026 6,380.00p 6,380.00p 6,365.00p 6,375.00p 199554
05/08/2026 6,390.00p 6,400.00p 6,360.00p 6,385.00p 335057
04/08/2026 6,335.00p 6,385.00p 6,335.00p 6,370.00p 483115
03/08/2026 6,335.00p 6,365.00p 6,315.00p 6,365.00p 712710
31/07/2026 6,330.00p 6,335.00p 6,320.00p 6,330.00p 935836
30/07/2026 6,345.00p 6,345.00p 6,325.00p 6,330.00p 443684
29/07/2026 6,335.00p 6,350.00p 6,320.00p 6,350.00p 631145
28/07/2026 6,350.00p 6,370.00p 6,325.00p 6,330.00p 1139285
27/07/2026 6,370.00p 6,375.00p 6,330.00p 6,340.00p 2010932
24/07/2026 6,290.00p 6,315.00p 6,275.00p 6,285.00p 846309
23/07/2026 6,280.00p 6,335.00p 6,275.00p 6,290.00p 1075024
22/07/2026 6,295.00p 6,320.00p 6,265.00p 6,295.00p 515689
21/07/2026 6,255.00p 6,290.00p 6,210.00p 6,290.00p 721146
20/07/2026 6,285.00p 6,310.00p 6,270.00p 6,270.00p 797637
17/07/2026 6,270.00p 6,300.00p 6,265.00p 6,285.00p 1434116
16/07/2026 6,350.00p 6,380.00p 6,235.00p 6,285.00p 1670630
15/07/2026 6,320.00p 6,345.00p 6,270.00p 6,305.00p 260881
14/07/2026 6,320.00p 6,740.00p 6,295.00p 6,315.00p 1168429
13/07/2026 6,275.00p 6,355.00p 6,270.00p 6,355.00p 577380
10/07/2026 6,275.00p 6,320.00p 6,240.00p 6,275.00p 200350
09/07/2026 6,240.00p 6,260.00p 6,210.00p 6,260.00p 379500
08/07/2026 6,220.00p 6,230.00p 6,160.00p 6,200.00p 581458
07/07/2026 6,140.00p 6,225.00p 6,140.00p 6,195.00p 267809
06/07/2026 6,075.00p 6,155.00p 6,040.39p 6,155.00p 415836
03/07/2026 6,180.00p 6,215.00p 6,090.00p 6,090.00p 808398
02/07/2026 6,160.00p 6,220.00p 6,116.52p 6,190.00p 271148
01/07/2026 6,225.00p 6,265.00p 5,730.00p 6,160.00p 1018264
30/06/2026 6,230.00p 6,245.00p 6,220.00p 6,240.00p 369245
29/06/2026 6,220.00p 6,250.00p 6,220.00p 6,230.00p 334984
26/06/2026 6,230.00p 6,275.00p 6,205.00p 6,230.00p 317982
25/06/2026 6,195.00p 6,250.00p 6,195.00p 6,235.00p 486609
24/06/2026 6,165.00p 6,235.00p 6,150.00p 6,205.00p 678163
23/06/2026 6,155.00p 6,170.00p 6,145.00p 6,155.00p 1321439
22/06/2026 6,200.00p 6,210.00p 6,155.00p 6,165.00p 273373
19/06/2026 6,160.00p 6,200.00p 6,145.00p 6,200.00p 757999
18/06/2026 6,170.00p 6,180.00p 6,145.00p 6,155.00p 452480
17/06/2026 6,180.00p 6,200.00p 6,160.00p 6,170.00p 524215
16/06/2026 6,150.00p 6,205.00p 6,150.00p 6,170.00p 246380
15/06/2026 6,150.00p 6,195.00p 6,130.00p 6,155.00p 647446
12/06/2026 6,170.00p 6,170.00p 6,115.00p 6,135.00p 1174525
11/06/2026 6,120.00p 6,175.00p 6,107.93p 6,130.00p 477656
10/06/2026 6,010.00p 6,300.00p 5,985.00p 6,110.00p 2424632
09/06/2026 5,965.00p 6,040.00p 5,908.71p 6,000.00p 375199
08/06/2026 6,000.00p 6,005.00p 5,950.00p 5,975.00p 176067
05/06/2026 6,040.00p 6,075.00p 5,996.19p 6,015.00p 311564
04/06/2026 5,995.00p 6,080.00p 5,965.00p 6,025.00p 354556
03/06/2026 5,985.00p 6,005.00p 5,965.00p 5,980.00p 342551
02/06/2026 6,025.00p 6,025.00p 5,955.00p 5,985.00p 251196
01/06/2026 6,025.00p 6,060.00p 5,950.00p 5,950.00p 213321
29/05/2026 5,950.00p 6,005.00p 5,862.48p 6,005.00p 499985
28/05/2026 5,930.00p 5,960.00p 5,875.00p 5,890.00p 155320
27/05/2026 6,105.00p 6,145.00p 6,065.00p 6,065.00p 157059
26/05/2026 6,230.00p 6,260.00p 6,075.00p 6,115.00p 443098
22/05/2026 6,250.00p 6,250.00p 6,120.00p 6,155.00p 205062
21/05/2026 6,100.00p 6,160.00p 6,100.00p 6,125.00p 289318
20/05/2026 6,150.00p 6,155.00p 6,100.00p 6,125.00p 276647
19/05/2026 5,920.00p 6,345.00p 5,790.00p 6,115.00p 605522
18/05/2026 5,860.00p 5,985.00p 5,860.00p 5,950.00p 178028
15/05/2026 5,930.00p 5,985.00p 5,860.00p 5,885.00p 227341
14/05/2026 5,820.00p 5,955.00p 5,810.00p 5,955.00p 283725
13/05/2026 5,755.00p 5,810.00p 5,730.00p 5,800.00p 162563
12/05/2026 5,785.00p 5,875.00p 5,705.00p 5,720.00p 221747
11/05/2026 5,750.00p 5,810.00p 5,690.00p 5,755.00p 157123
08/05/2026 5,725.00p 5,780.00p 5,700.00p 5,750.00p 151221
07/05/2026 5,800.00p 5,820.00p 5,745.00p 5,745.00p 561526
06/05/2026 5,755.00p 5,809.47p 5,740.00p 5,790.00p 365867
05/05/2026 5,800.00p 5,825.00p 5,650.00p 5,700.00p 389763
01/05/2026 5,610.00p 5,805.00p 5,520.00p 5,805.00p 122384
30/04/2026 5,795.00p 5,820.00p 5,505.00p 5,540.00p 685662
29/04/2026 5,390.00p 6,265.00p 5,390.00p 5,880.00p 1043217
28/04/2026 5,250.00p 5,380.00p 5,240.00p 5,380.00p 326523
27/04/2026 5,200.00p 5,270.00p 5,198.80p 5,235.00p 144951
24/04/2026 5,145.00p 5,235.00p 5,130.00p 5,205.00p 130752
23/04/2026 5,175.00p 5,215.00p 5,115.00p 5,180.00p 151888
22/04/2026 5,250.00p 5,280.00p 5,145.00p 5,190.00p 181013
21/04/2026 5,260.00p 5,315.00p 5,235.00p 5,280.00p 205950
20/04/2026 5,285.00p 5,300.00p 5,235.00p 5,250.00p 184251
17/04/2026 5,245.00p 5,315.00p 5,195.00p 5,290.00p 252386
16/04/2026 5,110.00p 5,215.00p 5,105.00p 5,215.00p 237690
15/04/2026 5,150.00p 5,160.00p 5,065.00p 5,100.00p 172305
14/04/2026 5,105.00p 5,175.00p 5,105.00p 5,130.00p 160805
13/04/2026 5,145.00p 5,145.73p 5,040.00p 5,100.00p 179820
10/04/2026 5,070.00p 5,170.00p 5,060.00p 5,140.00p 184457
09/04/2026 5,080.00p 5,185.00p 5,040.00p 5,070.00p 242669
08/04/2026 4,916.00p 5,031.65p 4,864.00p 4,980.00p 309878
07/04/2026 4,756.00p 4,848.00p 4,742.00p 4,764.00p 189832
02/04/2026 4,738.00p 4,800.00p 4,694.00p 4,784.00p 208947
01/04/2026 4,680.00p 4,772.00p 4,670.00p 4,764.00p 273286
31/03/2026 4,638.00p 4,674.00p 4,602.00p 4,634.00p 269740
30/03/2026 4,568.00p 4,618.00p 4,562.00p 4,618.00p 269715
27/03/2026 4,672.00p 4,676.00p 4,582.00p 4,582.00p 170341
26/03/2026 4,614.00p 4,668.00p 4,614.00p 4,644.00p 217799
25/03/2026 4,584.00p 4,694.00p 4,584.00p 4,626.00p 222536
24/03/2026 4,542.00p 4,602.00p 4,534.00p 4,586.00p 190842
23/03/2026 4,478.00p 4,586.00p 4,384.00p 4,524.00p 383231
20/03/2026 4,570.00p 4,588.00p 4,445.65p 4,510.00p 793309
19/03/2026 4,610.00p 4,610.00p 4,538.00p 4,558.00p 258248
18/03/2026 4,644.00p 4,682.00p 4,588.00p 4,650.00p 237311
17/03/2026 4,616.00p 4,646.00p 4,574.00p 4,594.00p 327267
16/03/2026 4,758.00p 4,760.00p 4,624.00p 4,624.00p 291848
13/03/2026 4,722.00p 4,746.00p 4,680.00p 4,712.00p 170161
12/03/2026 4,702.00p 4,794.00p 4,670.00p 4,768.00p 194281
11/03/2026 4,788.00p 4,790.00p 4,702.00p 4,732.00p 612099
10/03/2026 4,720.00p 4,820.00p 4,720.00p 4,786.00p 1006533
09/03/2026 4,686.00p 4,714.00p 4,626.80p 4,690.00p 285558
06/03/2026 4,812.00p 4,856.00p 4,704.00p 4,754.00p 347170
05/03/2026 4,792.00p 4,914.00p 4,776.00p 4,824.00p 786940
04/03/2026 4,884.00p 4,896.00p 4,754.00p 4,816.00p 503367
03/03/2026 5,140.00p 5,140.00p 4,840.00p 4,840.00p 887210
02/03/2026 5,200.00p 5,250.00p 5,100.00p 5,165.00p 336332
27/02/2026 5,215.00p 5,230.00p 5,155.00p 5,185.00p 6852989
26/02/2026 5,100.00p 5,235.00p 5,075.00p 5,195.00p 889892
25/02/2026 5,185.00p 5,225.00p 5,120.00p 5,150.00p 874447
24/02/2026 5,120.00p 5,250.91p 5,085.00p 5,185.00p 699504
23/02/2026 5,135.00p 5,175.00p 5,093.42p 5,100.00p 491328
20/02/2026 5,200.00p 5,215.00p 5,125.00p 5,180.00p 484113
19/02/2026 5,215.00p 5,250.00p 5,175.00p 5,200.00p 550093
18/02/2026 5,200.00p 5,220.00p 5,135.00p 5,200.00p 355979
17/02/2026 5,250.00p 5,290.00p 5,200.00p 5,230.00p 365678
16/02/2026 5,280.00p 5,280.00p 5,200.00p 5,230.00p 203086
13/02/2026 5,130.00p 5,280.00p 5,075.00p 5,280.00p 508233
12/02/2026 5,015.00p 5,195.00p 4,962.00p 5,190.00p 781818
11/02/2026 4,904.00p 5,065.00p 4,822.00p 5,000.00p 517433
10/02/2026 4,886.00p 4,954.00p 4,844.00p 4,954.00p 226796
09/02/2026 4,876.00p 4,908.00p 4,840.00p 4,860.00p 263100
06/02/2026 4,876.00p 4,916.00p 4,828.00p 4,888.00p 305852
05/02/2026 5,055.00p 5,055.00p 4,914.00p 4,914.00p 616548
04/02/2026 4,680.00p 5,135.00p 4,656.00p 5,010.00p 700102
03/02/2026 4,632.00p 4,664.00p 4,618.00p 4,640.00p 166887
02/02/2026 4,630.00p 4,668.00p 4,592.00p 4,650.00p 212310
30/01/2026 4,634.00p 4,668.00p 4,630.00p 4,636.00p 352512

*Close Price adjusted for both dividends and splits