Comparing Back to the side-by-side chart ↗
DCC plc (DCC.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +0.6% vs the 50-day and +12.8% vs the 200-day average, 4.4% below the 52-week high and +57.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: DCC plc trades 0.6% above its 50-day and 12.8% above its 200-day moving average. (as of 2026-10-30)
DCC distributes energy products and technology equipment across several countries, selling fuels, heating oil, liquid gas and electricity to industrial, commercial and household customers, and running service stations, fleet payment and telematics services alongside audio-visual, connectivity and lifestyle technology through separate operating businesses. It is headquartered in Dublin and has recently renamed its energy arm as it narrows its focus toward that side of the group.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DCC.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6455.00 | 6460.00 | 6445.00 | 6445.00 | +0.00% | 122,773 |
| 2026-10-29 | 6460.00 | 6460.00 | 6445.00 | 6445.00 | -0.08% | 420,365 |
| 2026-10-28 | 6450.00 | 6450.00 | 6445.00 | 6450.00 | +0.08% | 129,822 |
| 2026-10-27 | 6460.00 | 6460.00 | 6445.00 | 6445.00 | -0.15% | 1,188,783 |
| 2026-10-26 | 6455.00 | 6455.00 | 6445.00 | 6455.00 | +0.08% | 373,838 |
| 2026-10-23 | 6440.00 | 6450.00 | 6435.00 | 6450.00 | +0.23% | 427,070 |
| 2026-10-22 | 6435.00 | 6445.00 | 6435.00 | 6435.00 | -0.08% | 132,081 |
| 2026-10-21 | 6445.00 | 6445.00 | 6435.00 | 6440.00 | +0.08% | 283,185 |
| 2026-10-20 | 6435.00 | 6450.00 | 6435.00 | 6435.00 | +0.00% | 226,214 |
| 2026-10-19 | 6440.00 | 6450.00 | 6435.00 | 6435.00 | -0.08% | 175,525 |
| 2026-10-16 | 6430.00 | 6440.00 | 6430.00 | 6440.00 | +0.16% | 196,941 |
| 2026-10-15 | 6430.00 | 6440.00 | 6430.00 | 6430.00 | +0.00% | 206,524 |
| 2026-10-14 | 6440.00 | 6440.00 | 6430.00 | 6430.00 | -0.08% | 289,150 |
| 2026-10-13 | 6435.00 | 6445.00 | 6435.00 | 6435.00 | +0.00% | 194,630 |
| 2026-10-12 | 6430.00 | 6435.00 | 6425.00 | 6435.00 | +0.16% | 348,068 |
| 2026-10-09 | 6440.00 | 6445.00 | 6425.00 | 6425.00 | -0.31% | 954,922 |
| 2026-10-08 | 6440.00 | 6450.00 | 6440.00 | 6445.00 | +0.08% | 765,340 |
| 2026-10-07 | 6445.00 | 6445.00 | 6435.00 | 6440.00 | +0.00% | 1,352,334 |
| 2026-10-06 | 6445.00 | 6445.00 | 6435.00 | 6440.00 | +0.00% | 715,678 |
| 2026-10-05 | 6445.00 | 6445.00 | 6435.00 | 6440.00 | +0.08% | 139,072 |
| 2026-10-02 | 6450.00 | 6450.00 | 6430.00 | 6435.00 | +0.08% | 2,252,515 |
| 2026-10-01 | 6435.00 | 6450.00 | 6430.00 | 6430.00 | +0.00% | 375,634 |
| 2026-09-30 | 6425.00 | 6450.00 | 6425.00 | 6430.00 | -0.08% | 268,663 |
| 2026-09-29 | 6435.00 | 6445.00 | 6430.00 | 6435.00 | -0.08% | 195,766 |
| 2026-09-28 | 6440.00 | 6440.00 | 6425.00 | 6440.00 | +0.08% | 210,716 |
| 2026-09-25 | 6345.00 | 6440.00 | 6344.92 | 6435.00 | -0.08% | 136,633 |
| 2026-09-24 | 6435.00 | 6440.00 | 6430.00 | 6440.00 | +0.16% | 591,075 |
| 2026-09-23 | 6435.00 | 6440.00 | 6425.00 | 6430.00 | +0.00% | 584,700 |
| 2026-09-22 | 6435.00 | 6460.00 | 6425.00 | 6430.00 | -0.08% | 1,117,160 |
| 2026-09-21 | 6425.00 | 6450.00 | 6425.00 | 6435.00 | +0.16% | 738,412 |
| 2026-09-18 | 6365.00 | 6435.00 | 6365.00 | 6425.00 | +0.55% | 953,883 |
| 2026-09-17 | 6345.00 | 6390.00 | 6340.00 | 6390.00 | +0.95% | 208,647 |
| 2026-09-16 | 6340.00 | 6340.00 | 6330.00 | 6330.00 | -0.08% | 217,534 |
| 2026-09-15 | 6335.00 | 6345.00 | 6330.00 | 6335.00 | +0.00% | 196,712 |
| 2026-09-14 | 6350.00 | 6350.00 | 6325.00 | 6335.00 | +0.08% | 618,531 |
| 2026-09-11 | 6325.00 | 6340.00 | 6325.00 | 6330.00 | +0.00% | 1,139,191 |
| 2026-09-10 | 6320.00 | 6340.00 | 6320.00 | 6330.00 | +0.16% | 381,557 |
| 2026-09-09 | 6340.00 | 6350.00 | 6315.00 | 6320.00 | -0.47% | 1,288,850 |
| 2026-09-08 | 6325.00 | 6352.50 | 6325.00 | 6350.00 | +0.40% | 787,977 |
| 2026-09-07 | 6350.00 | 6350.00 | 6325.00 | 6325.00 | -0.16% | 490,351 |
| 2026-09-04 | 6330.00 | 6350.00 | 6325.00 | 6335.00 | +0.00% | 1,221,746 |
| 2026-09-03 | 6340.00 | 6340.00 | 6315.00 | 6335.00 | +0.08% | 590,025 |
| 2026-09-02 | 6360.00 | 6370.00 | 6315.00 | 6330.00 | -0.55% | 480,974 |
| 2026-09-01 | 6370.00 | 6385.00 | 6365.00 | 6365.00 | -0.08% | 299,446 |
| 2026-08-28 | 6390.00 | 6390.00 | 6370.00 | 6370.00 | -0.31% | 234,762 |
| 2026-08-27 | 6370.00 | 6390.00 | 6360.00 | 6390.00 | +0.31% | 235,326 |
| 2026-08-26 | 6360.00 | 6370.00 | 6355.00 | 6370.00 | +0.16% | 163,120 |
| 2026-08-25 | 6365.00 | 6365.00 | 6345.00 | 6360.00 | -0.08% | 345,287 |
| 2026-08-24 | 6370.00 | 6375.00 | 6360.00 | 6365.00 | -0.08% | 382,016 |
| 2026-08-21 | 6365.00 | 6380.00 | 6365.00 | 6370.00 | -0.08% | 172,359 |
| 2026-08-20 | 6360.00 | 6380.00 | 6360.00 | 6375.00 | +0.16% | 320,248 |
| 2026-08-19 | 6355.00 | 6370.00 | 6350.00 | 6365.00 | +0.24% | 558,932 |
| 2026-08-18 | 6355.00 | 6365.00 | 6350.00 | 6350.00 | -0.16% | 465,006 |
| 2026-08-17 | 6365.00 | 6375.00 | 6355.00 | 6360.00 | +0.00% | 230,902 |
| 2026-08-14 | 6375.00 | 6380.00 | 6360.00 | 6360.00 | -0.16% | 408,769 |
| 2026-08-13 | 6380.00 | 6380.00 | 6360.00 | 6370.00 | -0.08% | 187,244 |
| 2026-08-12 | 6370.00 | 6385.00 | 6370.00 | 6375.00 | +0.08% | 208,707 |
| 2026-08-11 | 6370.00 | 6380.00 | 6360.00 | 6370.00 | -0.08% | 504,747 |
| 2026-08-10 | 6360.00 | 6380.00 | 6360.00 | 6375.00 | +0.00% | 132,872 |
| 2026-08-07 | 6380.00 | 6380.00 | 6340.00 | 6375.00 | +0.00% | 200,430 |
| 2026-08-06 | 6380.00 | 6380.00 | 6365.00 | 6375.00 | -0.16% | 259,559 |
| 2026-08-05 | 6390.00 | 6400.00 | 6360.00 | 6385.00 | +0.24% | 570,826 |
| 2026-08-04 | 6335.00 | 6385.00 | 6335.00 | 6370.00 | +0.08% | 485,937 |
| 2026-08-03 | 6335.00 | 6365.00 | 6315.00 | 6365.00 | +0.55% | 1,318,904 |
| 2026-07-31 | 6330.00 | 6335.00 | 6320.00 | 6330.00 | +0.00% | 1,073,996 |
| 2026-07-30 | 6345.00 | 6345.00 | 6325.00 | 6330.00 | -0.31% | 590,065 |
| 2026-07-29 | 6335.00 | 6350.00 | 6320.00 | 6350.00 | +0.32% | 631,150 |
| 2026-07-28 | 6350.00 | 6370.00 | 6325.00 | 6330.00 | -0.16% | 1,495,819 |
| 2026-07-27 | 6370.00 | 6375.00 | 6330.00 | 6340.00 | +0.88% | 2,265,050 |
| 2026-07-24 | 6290.00 | 6315.00 | 6275.00 | 6285.00 | -0.08% | 846,563 |
| 2026-07-23 | 6280.00 | 6335.00 | 6275.00 | 6290.00 | -0.08% | 1,081,394 |
| 2026-07-22 | 6295.00 | 6320.00 | 6265.00 | 6295.00 | +0.08% | 539,556 |
| 2026-07-21 | 6255.00 | 6290.00 | 6210.00 | 6290.00 | +0.32% | 816,289 |
| 2026-07-20 | 6285.00 | 6310.00 | 6270.00 | 6270.00 | -0.24% | 805,162 |
| 2026-07-17 | 6270.00 | 6300.00 | 6265.00 | 6285.00 | +0.00% | 1,434,609 |
| 2026-07-16 | 6350.00 | 6380.00 | 6235.00 | 6285.00 | -0.32% | 1,761,881 |
| 2026-07-15 | 6320.00 | 6345.00 | 6270.00 | 6305.00 | -0.16% | 267,010 |
| 2026-07-14 | 6320.00 | 6740.00 | 6295.00 | 6315.00 | -0.63% | 1,178,432 |
| 2026-07-13 | 6275.00 | 6355.00 | 6270.00 | 6355.00 | +1.27% | 832,059 |
| 2026-07-10 | 6275.00 | 6320.00 | 6240.00 | 6275.00 | +0.24% | 201,443 |
| 2026-07-09 | 6240.00 | 6260.00 | 6210.00 | 6260.00 | +0.97% | 379,681 |
| 2026-07-08 | 6220.00 | 6230.00 | 6160.00 | 6200.00 | +0.08% | 581,462 |
| 2026-07-07 | 6140.00 | 6225.00 | 6140.00 | 6195.00 | +0.65% | 270,271 |
| 2026-07-06 | 6075.00 | 6155.00 | 6040.39 | 6155.00 | +1.07% | 419,050 |
| 2026-07-03 | 6180.00 | 6215.00 | 6090.00 | 6090.00 | -1.62% | 878,404 |
| 2026-07-02 | 6160.00 | 6220.00 | 6116.52 | 6190.00 | +0.49% | 271,154 |
| 2026-07-01 | 6225.00 | 6265.00 | 5730.00 | 6160.00 | -1.28% | 1,024,110 |
| 2026-06-30 | 6230.00 | 6245.00 | 6220.00 | 6240.00 | +0.16% | 390,267 |
| 2026-06-29 | 6220.00 | 6250.00 | 6220.00 | 6230.00 | +0.00% | 335,059 |
| 2026-06-26 | 6230.00 | 6275.00 | 6205.00 | 6230.00 | -0.08% | 317,989 |
| 2026-06-25 | 6195.00 | 6250.00 | 6195.00 | 6235.00 | +0.48% | 489,211 |
| 2026-06-24 | 6165.00 | 6235.00 | 6150.00 | 6205.00 | +0.81% | 694,397 |
| 2026-06-23 | 6155.00 | 6170.00 | 6145.00 | 6155.00 | -0.16% | 1,327,829 |
| 2026-06-22 | 6200.00 | 6210.00 | 6155.00 | 6165.00 | -0.56% | 751,474 |
| 2026-06-19 | 6160.00 | 6200.62 | 6145.00 | 6200.00 | +0.73% | 911,079 |
| 2026-06-18 | 6170.00 | 6180.00 | 6145.00 | 6155.00 | -0.24% | 465,203 |
| 2026-06-17 | 6180.00 | 6200.00 | 6160.00 | 6170.00 | +0.00% | 530,507 |
| 2026-06-16 | 6150.00 | 6205.00 | 6150.00 | 6170.00 | +0.24% | 252,893 |
| 2026-06-15 | 6150.00 | 6195.00 | 6130.00 | 6155.00 | +0.33% | 684,241 |
| 2026-06-12 | 6170.00 | 6170.00 | 6115.00 | 6135.00 | +0.08% | 1,203,958 |
| 2026-06-11 | 6120.00 | 6175.00 | 6107.94 | 6130.00 | +0.33% | 479,681 |
| 2026-06-10 | 6010.00 | 6300.00 | 5985.00 | 6110.00 | +1.83% | 2,478,948 |
| 2026-06-09 | 5965.00 | 6040.00 | 5908.70 | 6000.00 | +0.42% | 408,172 |
| 2026-06-08 | 6000.00 | 6005.00 | 5950.00 | 5975.00 | -0.67% | 182,451 |
| 2026-06-05 | 6040.00 | 6075.00 | 5996.19 | 6015.00 | -0.17% | 830,567 |
| 2026-06-04 | 5995.00 | 6080.00 | 5965.00 | 6025.00 | +0.75% | 354,561 |
| 2026-06-03 | 5985.00 | 6005.00 | 5965.00 | 5980.00 | -0.08% | 342,556 |
| 2026-06-02 | 6025.00 | 6025.00 | 5955.00 | 5985.00 | +0.59% | 834,057 |
| 2026-06-01 | 6025.00 | 6060.00 | 5950.00 | 5950.00 | -0.92% | 287,763 |
| 2026-05-29 | 5950.00 | 6005.00 | 5862.48 | 6005.00 | +1.95% | 598,799 |
| 2026-05-28 | 5930.00 | 5960.00 | 5875.00 | 5890.00 | -2.89% | 155,798 |
| 2026-05-27 | 6105.00 | 6145.00 | 6065.00 | 6065.00 | -0.82% | 164,201 |
| 2026-05-26 | 6230.00 | 6260.00 | 6075.00 | 6115.00 | -0.65% | 451,355 |
| 2026-05-22 | 6250.00 | 6250.00 | 6120.00 | 6155.00 | +0.49% | 205,067 |
| 2026-05-21 | 6100.00 | 6160.00 | 6100.00 | 6125.00 | +0.00% | 289,546 |
| 2026-05-20 | 6150.00 | 6155.00 | 6100.00 | 6125.00 | +0.16% | 276,660 |
| 2026-05-19 | 5920.00 | 6345.00 | 5790.00 | 6115.00 | +2.77% | 610,576 |
| 2026-05-18 | 5860.00 | 5985.00 | 5860.00 | 5950.00 | +1.10% | 182,936 |
| 2026-05-15 | 5930.00 | 5985.00 | 5860.00 | 5885.00 | -1.18% | 228,319 |
| 2026-05-14 | 5820.00 | 5955.00 | 5810.00 | 5955.00 | +2.67% | 322,103 |
| 2026-05-13 | 5755.00 | 5810.00 | 5730.00 | 5800.00 | +1.40% | 164,425 |
| 2026-05-12 | 5785.00 | 5875.00 | 5705.00 | 5720.00 | -0.61% | 227,281 |
| 2026-05-11 | 5750.00 | 5810.00 | 5690.00 | 5755.00 | +0.09% | 162,230 |
| 2026-05-08 | 5725.00 | 5780.00 | 5700.00 | 5750.00 | +0.09% | 151,224 |
| 2026-05-07 | 5800.00 | 5820.00 | 5745.00 | 5745.00 | -0.78% | 604,262 |
| 2026-05-06 | 5755.00 | 5809.47 | 5740.00 | 5790.00 | +1.58% | 373,139 |
| 2026-05-05 | 5800.00 | 5825.00 | 5650.00 | 5700.00 | -1.81% | 389,772 |
| 2026-05-01 | 5610.00 | 5805.00 | 5520.00 | 5805.00 | +4.78% | 122,389 |
| 2026-04-30 | 5795.00 | 5820.00 | 5505.00 | 5540.00 | -5.78% | 691,263 |
| 2026-04-29 | 5390.00 | 6265.00 | 5390.00 | 5880.00 | +9.29% | 1,047,288 |
| 2026-04-28 | 5250.00 | 5380.00 | 5240.00 | 5380.00 | +2.77% | 406,253 |
| 2026-04-27 | 5200.00 | 5270.00 | 5198.80 | 5235.00 | +0.58% | 161,456 |
| 2026-04-24 | 5145.00 | 5235.00 | 5130.00 | 5205.00 | +0.48% | 132,306 |
| 2026-04-23 | 5175.00 | 5215.00 | 5115.00 | 5180.00 | -0.19% | 161,568 |
| 2026-04-22 | 5250.00 | 5280.00 | 5145.00 | 5190.00 | -1.70% | 187,531 |
| 2026-04-21 | 5260.00 | 5315.00 | 5235.00 | 5280.00 | +0.57% | 208,857 |
| 2026-04-20 | 5285.00 | 5300.00 | 5235.00 | 5250.00 | -0.76% | 190,847 |
| 2026-04-17 | 5245.00 | 5315.00 | 5195.00 | 5290.00 | +1.44% | 254,836 |
| 2026-04-16 | 5110.00 | 5215.00 | 5105.00 | 5215.00 | +2.25% | 241,009 |
| 2026-04-15 | 5150.00 | 5160.00 | 5065.00 | 5100.00 | -0.58% | 175,236 |
| 2026-04-14 | 5105.00 | 5175.00 | 5105.00 | 5130.00 | +0.59% | 162,282 |
| 2026-04-13 | 5145.00 | 5145.73 | 5040.00 | 5100.00 | -0.78% | 191,662 |
| 2026-04-10 | 5070.00 | 5170.00 | 5060.00 | 5140.00 | +1.38% | 187,877 |
| 2026-04-09 | 5080.00 | 5185.00 | 5040.00 | 5070.00 | +1.81% | 247,315 |
| 2026-04-08 | 4916.00 | 5031.65 | 4864.00 | 4980.00 | +4.53% | 438,735 |
| 2026-04-07 | 4756.00 | 4848.00 | 4742.00 | 4764.00 | -0.42% | 313,120 |
| 2026-04-02 | 4738.00 | 4800.00 | 4694.00 | 4784.00 | +0.42% | 208,957 |
| 2026-04-01 | 4680.00 | 4772.00 | 4670.00 | 4764.00 | +2.81% | 276,465 |
| 2026-03-31 | 4638.00 | 4674.00 | 4602.00 | 4634.00 | +0.35% | 292,430 |
| 2026-03-30 | 4568.00 | 4618.00 | 4562.00 | 4618.00 | +0.79% | 271,786 |
| 2026-03-27 | 4672.00 | 4676.00 | 4582.00 | 4582.00 | -1.34% | 171,637 |
| 2026-03-26 | 4614.00 | 4668.00 | 4614.00 | 4644.00 | +0.39% | 220,235 |
| 2026-03-25 | 4584.00 | 4694.00 | 4584.00 | 4626.00 | +0.87% | 224,687 |
| 2026-03-24 | 4542.00 | 4602.00 | 4534.00 | 4586.00 | +1.37% | 194,099 |
| 2026-03-23 | 4478.00 | 4586.00 | 4384.00 | 4524.00 | +0.31% | 391,529 |
| 2026-03-20 | 4570.00 | 4588.00 | 4445.65 | 4510.00 | -1.05% | 917,308 |
| 2026-03-19 | 4610.00 | 4610.00 | 4538.00 | 4558.00 | -1.98% | 269,599 |
| 2026-03-18 | 4644.00 | 4682.00 | 4588.00 | 4650.00 | +1.22% | 243,848 |
| 2026-03-17 | 4616.00 | 4646.00 | 4574.00 | 4594.00 | -0.65% | 334,008 |
| 2026-03-16 | 4758.00 | 4760.00 | 4624.00 | 4624.00 | -1.87% | 311,243 |
| 2026-03-13 | 4722.00 | 4746.00 | 4680.00 | 4712.00 | -1.17% | 174,935 |
| 2026-03-12 | 4702.00 | 4794.00 | 4670.00 | 4768.00 | +0.76% | 201,547 |
| 2026-03-11 | 4788.00 | 4790.00 | 4702.00 | 4732.00 | -1.13% | 859,996 |
| 2026-03-10 | 4720.00 | 4820.00 | 4720.00 | 4786.00 | +2.05% | 1,012,471 |
| 2026-03-09 | 4686.00 | 4714.00 | 4626.80 | 4690.00 | -1.35% | 295,934 |
| 2026-03-06 | 4812.00 | 4856.00 | 4704.00 | 4754.00 | -1.45% | 804,189 |
| 2026-03-05 | 4792.00 | 4914.00 | 4776.00 | 4824.00 | +0.17% | 791,412 |
| 2026-03-04 | 4884.00 | 4896.00 | 4754.00 | 4816.00 | -0.50% | 510,626 |
| 2026-03-03 | 5140.00 | 5140.00 | 4840.00 | 4840.00 | -6.29% | 982,890 |
| 2026-03-02 | 5200.00 | 5250.00 | 5100.00 | 5165.00 | -0.39% | 341,263 |
| 2026-02-27 | 5215.00 | 5230.00 | 5155.00 | 5185.00 | -0.19% | 6,852,995 |
| 2026-02-26 | 5100.00 | 5235.00 | 5075.00 | 5195.00 | +0.87% | 889,893 |
| 2026-02-25 | 5185.00 | 5225.00 | 5120.00 | 5150.00 | -0.68% | 1,015,467 |
| 2026-02-24 | 5120.00 | 5250.91 | 5085.00 | 5185.00 | +1.67% | 699,504 |
| 2026-02-23 | 5135.00 | 5175.00 | 5093.42 | 5100.00 | -1.54% | 494,384 |
| 2026-02-20 | 5200.00 | 5215.00 | 5125.00 | 5180.00 | -0.38% | 484,117 |
| 2026-02-19 | 5215.00 | 5250.00 | 5175.00 | 5200.00 | +0.00% | 550,099 |
| 2026-02-18 | 5200.00 | 5220.00 | 5135.00 | 5200.00 | -0.57% | 355,983 |
| 2026-02-17 | 5250.00 | 5290.00 | 5200.00 | 5230.00 | +0.00% | 365,678 |
| 2026-02-16 | 5280.00 | 5280.00 | 5200.00 | 5230.00 | -0.95% | 203,089 |
| 2026-02-13 | 5130.00 | 5280.00 | 5075.00 | 5280.00 | +1.73% | 508,236 |
| 2026-02-12 | 5015.00 | 5195.00 | 4962.00 | 5190.00 | +3.80% | 782,386 |
| 2026-02-11 | 4904.00 | 5065.00 | 4822.00 | 5000.00 | +0.93% | 524,397 |
| 2026-02-10 | 4886.00 | 4954.00 | 4844.00 | 4954.00 | +1.93% | 226,799 |
| 2026-02-09 | 4876.00 | 4908.00 | 4840.00 | 4860.00 | -0.57% | 263,104 |
| 2026-02-06 | 4876.00 | 4916.00 | 4828.00 | 4888.00 | -0.53% | 305,857 |
| 2026-02-05 | 5055.00 | 5055.00 | 4914.00 | 4914.00 | -1.92% | 616,553 |
| 2026-02-04 | 4680.00 | 5135.00 | 4656.00 | 5010.00 | +7.97% | 700,110 |
| 2026-02-03 | 4632.00 | 4664.00 | 4618.00 | 4640.00 | -0.22% | 188,985 |
| 2026-02-02 | 4630.00 | 4668.00 | 4592.00 | 4650.00 | +0.30% | 225,385 |
| 2026-01-30 | 4634.00 | 4668.00 | 4630.00 | 4636.00 | -0.73% | 374,915 |
| 2026-01-29 | 4654.00 | 4686.00 | 4638.00 | 4670.00 | +0.17% | 306,976 |
| 2026-01-28 | 4598.00 | 4670.00 | 4586.00 | 4662.00 | +1.79% | 346,436 |
| 2026-01-27 | 4554.00 | 4604.00 | 4538.00 | 4580.00 | +0.57% | 167,778 |
| 2026-01-26 | 4658.00 | 4658.00 | 4530.00 | 4554.00 | -0.74% | 697,460 |
| 2026-01-23 | 4566.00 | 4606.00 | 4538.00 | 4588.00 | +0.39% | 333,800 |
| 2026-01-22 | 4520.00 | 4584.00 | 4470.00 | 4570.00 | +2.15% | 264,527 |
| 2026-01-21 | 4376.00 | 4494.00 | 4376.00 | 4474.00 | +2.24% | 379,080 |
| 2026-01-20 | 4386.00 | 4400.00 | 4316.00 | 4376.00 | -0.95% | 613,180 |
| 2026-01-19 | 4438.00 | 4451.36 | 4392.00 | 4418.00 | -1.34% | 218,470 |
| 2026-01-16 | 4502.00 | 4520.00 | 4440.00 | 4478.00 | -0.58% | 565,393 |
| 2026-01-15 | 4466.00 | 4530.00 | 4454.00 | 4504.00 | +1.30% | 363,348 |
| 2026-01-14 | 4380.00 | 4452.00 | 4344.00 | 4446.00 | +1.79% | 641,874 |
| 2026-01-13 | 4344.00 | 4382.00 | 4323.74 | 4368.00 | +0.41% | 347,582 |
| 2026-01-12 | 4450.00 | 4456.00 | 4328.00 | 4350.00 | -2.16% | 511,299 |
| 2026-01-09 | 4430.00 | 4500.00 | 4376.00 | 4446.00 | +0.72% | 408,366 |
| 2026-01-08 | 4486.00 | 4498.00 | 4386.00 | 4414.00 | -1.87% | 423,065 |
| 2026-01-07 | 4422.00 | 4508.00 | 4390.00 | 4498.00 | +1.95% | 747,034 |
| 2026-01-06 | 4430.00 | 4448.00 | 4188.00 | 4412.00 | -0.27% | 1,019,666 |
| 2026-01-05 | 4584.00 | 4598.00 | 4403.90 | 4424.00 | -2.64% | 827,343 |
| 2026-01-02 | 4622.00 | 4654.00 | 4536.00 | 4544.00 | -1.86% | 426,985 |
| 2025-12-31 | 4696.00 | 4698.00 | 4624.00 | 4630.00 | -0.90% | 94,100 |
| 2025-12-30 | 4702.00 | 4702.00 | 4580.00 | 4672.00 | -0.38% | 275,084 |
| 2025-12-29 | 4726.00 | 4747.72 | 4678.00 | 4690.00 | -0.42% | 220,388 |
| 2025-12-24 | 4698.00 | 4736.00 | 4692.00 | 4710.00 | -0.55% | 140,664 |
| 2025-12-23 | 4692.00 | 4736.47 | 4557.58 | 4736.00 | +0.59% | 2,248,617 |
| 2025-12-22 | 4950.00 | 4996.00 | 4640.00 | 4708.00 | -5.39% | 816,420 |
| 2025-12-19 | 4970.00 | 5170.00 | 4970.00 | 4976.00 | +1.22% | 24,323,471 |
| 2025-12-18 | 4932.00 | 4932.00 | 4812.00 | 4916.00 | -0.16% | 373,391 |
| 2025-12-17 | 5155.00 | 5155.00 | 4832.00 | 4924.00 | -3.55% | 606,477 |
| 2025-12-16 | 5125.00 | 5175.00 | 5095.00 | 5105.00 | -0.20% | 256,061 |
| 2025-12-15 | 5100.00 | 5120.00 | 5050.00 | 5115.00 | +0.69% | 298,277 |
| 2025-12-12 | 5200.00 | 5200.00 | 5040.00 | 5080.00 | -1.26% | 567,662 |
| 2025-12-11 | 5035.00 | 5160.00 | 5025.00 | 5145.00 | +2.29% | 406,767 |
| 2025-12-10 | 5015.00 | 5035.00 | 5000.00 | 5030.00 | +0.50% | 275,340 |
| 2025-12-09 | 5000.00 | 5030.00 | 5000.00 | 5005.00 | +0.10% | 211,358 |
| 2025-12-08 | 5045.00 | 5061.91 | 5000.00 | 5000.00 | -0.50% | 253,024 |
| 2025-12-05 | 5020.00 | 5070.00 | 5010.00 | 5025.00 | +0.10% | 186,498 |
| 2025-12-04 | 5020.00 | 5030.00 | 5000.00 | 5020.00 | +0.52% | 154,376 |
| 2025-12-03 | 5020.00 | 5035.00 | 4994.00 | 4994.00 | -0.32% | 110,123 |
| 2025-12-02 | 5035.00 | 5040.00 | 5005.00 | 5010.00 | -0.30% | 145,833 |
| 2025-12-01 | 4992.00 | 5035.00 | 4970.00 | 5025.00 | +0.62% | 281,038 |
| 2025-11-28 | 4964.00 | 5015.00 | 4934.00 | 4994.00 | +0.93% | 205,338 |
| 2025-11-27 | 4948.00 | 4982.00 | 4932.00 | 4948.00 | -0.08% | 148,976 |
| 2025-11-26 | 4964.00 | 4986.00 | 4910.00 | 4952.00 | -0.40% | 186,285 |
| 2025-11-25 | 4920.00 | 4998.00 | 4904.00 | 4972.00 | +1.22% | 150,306 |
| 2025-11-24 | 4856.00 | 4938.00 | 4852.00 | 4912.00 | +1.24% | 504,594 |
| 2025-11-21 | 4820.00 | 4866.00 | 4794.00 | 4852.00 | +0.04% | 235,970 |
| 2025-11-20 | 4984.00 | 4996.00 | 4843.60 | 4850.00 | -1.86% | 708,956 |
| 2025-11-19 | 4942.00 | 4988.00 | 4882.00 | 4942.00 | +0.24% | 904,491 |
| 2025-11-18 | 4970.00 | 5005.00 | 4910.00 | 4930.00 | -1.50% | 1,312,905 |
| 2025-11-17 | 5020.00 | 5090.00 | 4988.00 | 5005.00 | -0.30% | 306,321 |
| 2025-11-14 | 4924.00 | 5040.00 | 4916.00 | 5020.00 | +1.66% | 857,131 |
| 2025-11-13 | 4852.00 | 4942.00 | 4832.00 | 4938.00 | +2.02% | 736,064 |
| 2025-11-12 | 4864.00 | 4906.00 | 4810.00 | 4840.00 | -1.10% | 340,196 |
| 2025-11-11 | 4744.00 | 4904.00 | 4612.61 | 4894.00 | +2.51% | 392,798 |
| 2025-11-10 | 4740.00 | 4812.00 | 4726.00 | 4774.00 | +1.14% | 252,454 |
| 2025-11-07 | 4770.00 | 4788.00 | 4676.00 | 4720.00 | -1.05% | 178,873 |
| 2025-11-06 | 4846.00 | 4868.00 | 4752.00 | 4770.00 | -1.69% | 249,120 |
| 2025-11-05 | 4852.00 | 4898.00 | 4830.00 | 4852.00 | -0.57% | 222,420 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.34%). Worst month: Dec (-8.24%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is DCC plc's (DCC.LSE) latest close?
6445.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is DCC.LSE's 52-week high and low?
6740.00 high and 4188.00 low over the trailing 52 weeks, as of 2026-10-30.
What is DCC plc's strongest and weakest month historically?
Historically, DCC.LSE's strongest calendar month has been Nov (average +8.34%) and its weakest Dec (average -8.24%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 613 daily bars in the Closelook data lake.
What is the current Closelooknet signal on DCC.LSE?
Uptrend stack intact: Trades +0.6% vs the 50-day and +12.8% vs the 200-day average, 4.4% below the 52-week high and +57.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is DCC.LSE above its 50-day and 200-day moving averages?
DCC plc trades 0.6% above its 50-day and 12.8% above its 200-day moving average (0.1% above its 20-day). As of 2026-10-30.