DCC Energy Plc DCC
LSE · United Kingdom · Utilities
GBp 6,430.000.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 6,435.00 | +0.08% | GBp 6,435.00 | GBp 6,450.00 | GBp 6,430.00 | 182.09K |
| 2026-09-30 | GBp 6,430.00 | -0.08% | GBp 6,425.00 | GBp 6,450.00 | GBp 6,425.00 | 268.66K |
| 2026-09-29 | GBp 6,435.00 | -0.08% | GBp 6,435.00 | GBp 6,445.00 | GBp 6,430.00 | 195.77K |
| 2026-09-28 | GBp 6,440.00 | +0.08% | GBp 6,440.00 | GBp 6,440.00 | GBp 6,425.00 | 210.72K |
| 2026-09-25 | GBp 6,435.00 | -0.08% | GBp 6,345.00 | GBp 6,440.00 | GBp 6,344.92 | 136.63K |
| 2026-09-24 | GBp 6,440.00 | +0.16% | GBp 6,435.00 | GBp 6,440.00 | GBp 6,430.00 | 591.08K |
| 2026-09-23 | GBp 6,430.00 | 0.00% | GBp 6,435.00 | GBp 6,440.00 | GBp 6,425.00 | 584.70K |
| 2026-09-22 | GBp 6,430.00 | -0.08% | GBp 6,435.00 | GBp 6,460.00 | GBp 6,425.00 | 1.12M |
| 2026-09-21 | GBp 6,435.00 | +0.16% | GBp 6,425.00 | GBp 6,450.00 | GBp 6,425.00 | 738.41K |
| 2026-09-18 | GBp 6,425.00 | +0.55% | GBp 6,365.00 | GBp 6,435.00 | GBp 6,365.00 | 953.88K |
| 2026-09-17 | GBp 6,390.00 | +0.95% | GBp 6,345.00 | GBp 6,390.00 | GBp 6,340.00 | 208.65K |
| 2026-09-16 | GBp 6,330.00 | -0.08% | GBp 6,340.00 | GBp 6,340.00 | GBp 6,330.00 | 217.53K |
| 2026-09-15 | GBp 6,335.00 | 0.00% | GBp 6,335.00 | GBp 6,345.00 | GBp 6,330.00 | 196.71K |
| 2026-09-14 | GBp 6,335.00 | +0.08% | GBp 6,350.00 | GBp 6,350.00 | GBp 6,325.00 | 618.53K |
| 2026-09-11 | GBp 6,330.00 | 0.00% | GBp 6,325.00 | GBp 6,340.00 | GBp 6,325.00 | 1.14M |
| 2026-09-10 | GBp 6,330.00 | +0.16% | GBp 6,320.00 | GBp 6,340.00 | GBp 6,320.00 | 381.56K |
| 2026-09-09 | GBp 6,320.00 | -0.47% | GBp 6,340.00 | GBp 6,350.00 | GBp 6,315.00 | 1.29M |
| 2026-09-08 | GBp 6,350.00 | +0.40% | GBp 6,325.00 | GBp 6,352.50 | GBp 6,325.00 | 787.98K |
| 2026-09-07 | GBp 6,325.00 | -0.16% | GBp 6,350.00 | GBp 6,350.00 | GBp 6,325.00 | 490.35K |
| 2026-09-04 | GBp 6,335.00 | 0.00% | GBp 6,330.00 | GBp 6,350.00 | GBp 6,325.00 | 1.22M |
| 2026-09-03 | GBp 6,335.00 | +0.08% | GBp 6,340.00 | GBp 6,340.00 | GBp 6,315.00 | 590.03K |
| 2026-09-02 | GBp 6,330.00 | -0.55% | GBp 6,360.00 | GBp 6,370.00 | GBp 6,315.00 | 480.97K |
| 2026-09-01 | GBp 6,365.00 | -0.08% | GBp 6,370.00 | GBp 6,385.00 | GBp 6,365.00 | 299.45K |
| 2026-08-28 | GBp 6,370.00 | -0.31% | GBp 6,390.00 | GBp 6,390.00 | GBp 6,370.00 | 234.76K |
| 2026-08-27 | GBp 6,390.00 | +0.31% | GBp 6,370.00 | GBp 6,390.00 | GBp 6,360.00 | 235.33K |
| 2026-08-26 | GBp 6,370.00 | +0.16% | GBp 6,360.00 | GBp 6,370.00 | GBp 6,355.00 | 163.12K |
| 2026-08-25 | GBp 6,360.00 | -0.08% | GBp 6,365.00 | GBp 6,365.00 | GBp 6,345.00 | 345.29K |
| 2026-08-24 | GBp 6,365.00 | -0.08% | GBp 6,370.00 | GBp 6,375.00 | GBp 6,360.00 | 382.02K |
| 2026-08-21 | GBp 6,370.00 | -0.08% | GBp 6,365.00 | GBp 6,380.00 | GBp 6,365.00 | 172.36K |
| 2026-08-20 | GBp 6,375.00 | +0.16% | GBp 6,360.00 | GBp 6,380.00 | GBp 6,360.00 | 320.25K |
| 2026-08-19 | GBp 6,365.00 | +0.24% | GBp 6,355.00 | GBp 6,370.00 | GBp 6,350.00 | 558.93K |
| 2026-08-18 | GBp 6,350.00 | -0.16% | GBp 6,355.00 | GBp 6,365.00 | GBp 6,350.00 | 465.01K |
| 2026-08-17 | GBp 6,360.00 | 0.00% | GBp 6,365.00 | GBp 6,375.00 | GBp 6,355.00 | 230.90K |
| 2026-08-14 | GBp 6,360.00 | -0.16% | GBp 6,375.00 | GBp 6,380.00 | GBp 6,360.00 | 408.77K |
| 2026-08-13 | GBp 6,370.00 | -0.08% | GBp 6,380.00 | GBp 6,380.00 | GBp 6,360.00 | 187.24K |
| 2026-08-12 | GBp 6,375.00 | +0.08% | GBp 6,370.00 | GBp 6,385.00 | GBp 6,370.00 | 208.71K |
| 2026-08-11 | GBp 6,370.00 | -0.08% | GBp 6,370.00 | GBp 6,380.00 | GBp 6,360.00 | 504.75K |
| 2026-08-10 | GBp 6,375.00 | 0.00% | GBp 6,360.00 | GBp 6,380.00 | GBp 6,360.00 | 132.87K |
| 2026-08-07 | GBp 6,375.00 | 0.00% | GBp 6,380.00 | GBp 6,380.00 | GBp 6,340.00 | 200.43K |
| 2026-08-06 | GBp 6,375.00 | -0.16% | GBp 6,380.00 | GBp 6,380.00 | GBp 6,365.00 | 259.56K |
| 2026-08-05 | GBp 6,385.00 | +0.24% | GBp 6,390.00 | GBp 6,400.00 | GBp 6,360.00 | 570.83K |
| 2026-08-04 | GBp 6,370.00 | +0.08% | GBp 6,335.00 | GBp 6,385.00 | GBp 6,335.00 | 485.94K |
| 2026-08-03 | GBp 6,365.00 | +0.55% | GBp 6,335.00 | GBp 6,365.00 | GBp 6,315.00 | 1.32M |
| 2026-07-31 | GBp 6,330.00 | 0.00% | GBp 6,330.00 | GBp 6,335.00 | GBp 6,320.00 | 1.07M |
| 2026-07-30 | GBp 6,330.00 | -0.31% | GBp 6,345.00 | GBp 6,345.00 | GBp 6,325.00 | 590.07K |
| 2026-07-29 | GBp 6,350.00 | +0.32% | GBp 6,335.00 | GBp 6,350.00 | GBp 6,320.00 | 631.15K |
| 2026-07-28 | GBp 6,330.00 | -0.16% | GBp 6,350.00 | GBp 6,370.00 | GBp 6,325.00 | 1.50M |
| 2026-07-27 | GBp 6,340.00 | +0.88% | GBp 6,370.00 | GBp 6,375.00 | GBp 6,330.00 | 2.27M |
| 2026-07-24 | GBp 6,285.00 | -0.08% | GBp 6,290.00 | GBp 6,315.00 | GBp 6,275.00 | 846.56K |
| 2026-07-23 | GBp 6,290.00 | -0.08% | GBp 6,280.00 | GBp 6,335.00 | GBp 6,275.00 | 1.08M |
| 2026-07-22 | GBp 6,295.00 | +0.08% | GBp 6,295.00 | GBp 6,320.00 | GBp 6,265.00 | 539.56K |
| 2026-07-21 | GBp 6,290.00 | +0.32% | GBp 6,255.00 | GBp 6,290.00 | GBp 6,210.00 | 816.29K |
| 2026-07-20 | GBp 6,270.00 | -0.24% | GBp 6,285.00 | GBp 6,310.00 | GBp 6,270.00 | 805.16K |
| 2026-07-17 | GBp 6,285.00 | 0.00% | GBp 6,270.00 | GBp 6,300.00 | GBp 6,265.00 | 1.43M |
| 2026-07-16 | GBp 6,285.00 | -0.32% | GBp 6,350.00 | GBp 6,380.00 | GBp 6,235.00 | 1.76M |
| 2026-07-15 | GBp 6,305.00 | -0.16% | GBp 6,320.00 | GBp 6,345.00 | GBp 6,270.00 | 267.01K |
| 2026-07-14 | GBp 6,315.00 | -0.63% | GBp 6,320.00 | GBp 6,740.00 | GBp 6,295.00 | 1.18M |
| 2026-07-13 | GBp 6,355.00 | +1.27% | GBp 6,275.00 | GBp 6,355.00 | GBp 6,270.00 | 832.06K |
| 2026-07-10 | GBp 6,275.00 | +0.24% | GBp 6,275.00 | GBp 6,320.00 | GBp 6,240.00 | 201.44K |
| 2026-07-09 | GBp 6,260.00 | +0.97% | GBp 6,240.00 | GBp 6,260.00 | GBp 6,210.00 | 379.68K |
| 2026-07-08 | GBp 6,200.00 | +0.08% | GBp 6,220.00 | GBp 6,230.00 | GBp 6,160.00 | 581.46K |
| 2026-07-07 | GBp 6,195.00 | +0.65% | GBp 6,140.00 | GBp 6,225.00 | GBp 6,140.00 | 270.27K |
| 2026-07-06 | GBp 6,155.00 | +1.07% | GBp 6,075.00 | GBp 6,155.00 | GBp 6,040.39 | 419.05K |
| 2026-07-03 | GBp 6,090.00 | -1.62% | GBp 6,180.00 | GBp 6,215.00 | GBp 6,090.00 | 878.40K |
| 2026-07-02 | GBp 6,190.00 | +0.49% | GBp 6,160.00 | GBp 6,220.00 | GBp 6,116.52 | 271.15K |
| 2026-07-01 | GBp 6,160.00 | -1.28% | GBp 6,225.00 | GBp 6,265.00 | GBp 5,730.00 | 1.02M |
| 2026-06-30 | GBp 6,240.00 | +0.16% | GBp 6,230.00 | GBp 6,245.00 | GBp 6,220.00 | 390.27K |
| 2026-06-29 | GBp 6,230.00 | 0.00% | GBp 6,220.00 | GBp 6,250.00 | GBp 6,220.00 | 335.06K |
| 2026-06-26 | GBp 6,230.00 | -0.08% | GBp 6,230.00 | GBp 6,275.00 | GBp 6,205.00 | 317.99K |
| 2026-06-25 | GBp 6,235.00 | +0.48% | GBp 6,195.00 | GBp 6,250.00 | GBp 6,195.00 | 489.21K |
| 2026-06-24 | GBp 6,205.00 | +0.81% | GBp 6,165.00 | GBp 6,235.00 | GBp 6,150.00 | 694.40K |
| 2026-06-23 | GBp 6,155.00 | -0.16% | GBp 6,155.00 | GBp 6,170.00 | GBp 6,145.00 | 1.33M |
| 2026-06-22 | GBp 6,165.00 | -0.56% | GBp 6,200.00 | GBp 6,210.00 | GBp 6,155.00 | 751.47K |
| 2026-06-19 | GBp 6,200.00 | +0.73% | GBp 6,160.00 | GBp 6,200.62 | GBp 6,145.00 | 911.08K |
| 2026-06-18 | GBp 6,155.00 | -0.24% | GBp 6,170.00 | GBp 6,180.00 | GBp 6,145.00 | 465.20K |
| 2026-06-17 | GBp 6,170.00 | 0.00% | GBp 6,180.00 | GBp 6,200.00 | GBp 6,160.00 | 530.51K |
| 2026-06-16 | GBp 6,170.00 | +0.24% | GBp 6,150.00 | GBp 6,205.00 | GBp 6,150.00 | 252.89K |
| 2026-06-15 | GBp 6,155.00 | +0.33% | GBp 6,150.00 | GBp 6,195.00 | GBp 6,130.00 | 684.24K |
| 2026-06-12 | GBp 6,135.00 | +0.08% | GBp 6,170.00 | GBp 6,170.00 | GBp 6,115.00 | 1.20M |
| 2026-06-11 | GBp 6,130.00 | +0.33% | GBp 6,120.00 | GBp 6,175.00 | GBp 6,107.94 | 479.68K |
| 2026-06-10 | GBp 6,110.00 | +1.83% | GBp 6,010.00 | GBp 6,300.00 | GBp 5,985.00 | 2.48M |
| 2026-06-09 | GBp 6,000.00 | +0.42% | GBp 5,965.00 | GBp 6,040.00 | GBp 5,908.71 | 408.17K |
| 2026-06-08 | GBp 5,975.00 | -0.67% | GBp 6,000.00 | GBp 6,005.00 | GBp 5,950.00 | 182.43K |
| 2026-06-05 | GBp 6,015.00 | -0.17% | GBp 6,040.00 | GBp 6,075.00 | GBp 5,996.19 | 830.57K |
| 2026-06-04 | GBp 6,025.00 | +0.75% | GBp 5,995.00 | GBp 6,080.00 | GBp 5,965.00 | 354.56K |
| 2026-06-03 | GBp 5,980.00 | -0.08% | GBp 5,985.00 | GBp 6,005.00 | GBp 5,965.00 | 342.56K |
| 2026-06-02 | GBp 5,985.00 | +0.59% | GBp 6,025.00 | GBp 6,025.00 | GBp 5,955.00 | 834.06K |
| 2026-06-01 | GBp 5,950.00 | -0.92% | GBp 6,025.00 | GBp 6,060.00 | GBp 5,950.00 | 287.76K |
| 2026-05-29 | GBp 6,005.00 | +1.95% | GBp 5,950.00 | GBp 6,005.00 | GBp 5,862.48 | 598.80K |
| 2026-05-28 | GBp 5,890.00 | -2.89% | GBp 5,930.00 | GBp 5,960.00 | GBp 5,875.00 | 155.80K |