DCC PLC ORD EUR0.25 (CDI) - Price History
Monthly price history for DCC.L (DCC PLC ORD EUR0.25 (CDI))
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £54.65 | £54.65 |
| April 2024 | £54.85 | £54.85 |
| March 2024 | £57.60 | £57.60 |
| February 2024 | £56.16 | £56.16 |
| January 2024 | £57.56 | £57.56 |
| December 2023 | £57.78 | £57.78 |
| November 2023 | £53.42 | £53.42 |
| October 2023 | £45.11 | £45.65 |
| September 2023 | £45.55 | £46.09 |
| August 2023 | £42.76 | £43.27 |
| July 2023 | £44.58 | £45.11 |
| June 2023 | £43.46 | £43.98 |
| May 2023 | £45.43 | £45.97 |
| April 2023 | £47.58 | £49.44 |
| March 2023 | £45.40 | £47.18 |
| February 2023 | £44.48 | £46.22 |
| January 2023 | £44.33 | £46.06 |
| December 2022 | £39.26 | £40.80 |
| November 2022 | £42.24 | £43.89 |
| October 2022 | £45.95 | £48.40 |
| September 2022 | £44.52 | £46.89 |
| August 2022 | £47.12 | £49.63 |
| July 2022 | £50.79 | £53.50 |
| June 2022 | £48.40 | £50.98 |
| May 2022 | £53.26 | £56.10 |
| April 2022 | £56.49 | £60.78 |
| March 2022 | £55.08 | £59.26 |
| February 2022 | £54.46 | £58.60 |
| January 2022 | £57.68 | £62.06 |
| December 2021 | £56.23 | £60.50 |
| November 2021 | £51.47 | £55.38 |
| October 2021 | £56.22 | £61.06 |
| September 2021 | £57.07 | £61.98 |
| August 2021 | £56.90 | £61.80 |
| July 2021 | £55.48 | £60.26 |
| June 2021 | £54.49 | £59.18 |
| May 2021 | £55.13 | £59.88 |
| April 2021 | £56.85 | £62.84 |
| March 2021 | £56.91 | £62.90 |
| February 2021 | £52.20 | £57.70 |
| January 2021 | £49.90 | £55.16 |
| December 2020 | £46.85 | £51.78 |
| November 2020 | £51.41 | £56.82 |
| October 2020 | £45.03 | £50.24 |
| September 2020 | £53.85 | £60.08 |
| August 2020 | £59.41 | £66.28 |
| July 2020 | £61.23 | £68.32 |
| June 2020 | £60.32 | £67.30 |
| May 2020 | £60.34 | £67.32 |
| April 2020 | £50 | £56.58 |
| March 2020 | £45.07 | £51 |
| February 2020 | £48.88 | £55.32 |
| January 2020 | £54.19 | £61.32 |
| December 2019 | £57.83 | £65.44 |
| November 2019 | £58.39 | £66.08 |
| October 2019 | £63.46 | £72.36 |
| September 2019 | £62.23 | £70.96 |
| August 2019 | £61.25 | £69.84 |
| July 2019 | £61.05 | £69.62 |
| June 2019 | £61.56 | £70.20 |
| May 2019 | £58.32 | £66.50 |
| April 2019 | £59.26 | £68.48 |
| March 2019 | £57.41 | £66.35 |
| February 2019 | £56.46 | £65.25 |
| January 2019 | £53.87 | £62.25 |
| December 2018 | £51.79 | £59.85 |
| November 2018 | £51.10 | £59.05 |
| October 2018 | £57.65 | £67.15 |
| September 2018 | £59.80 | £69.65 |
| August 2018 | £59.71 | £69.55 |
| July 2018 | £60.53 | £70.50 |
| June 2018 | £59.20 | £68.95 |
| May 2018 | £61.94 | £72.15 |
| April 2018 | £59.43 | £70 |
| March 2018 | £55.70 | £65.60 |
| February 2018 | £56.33 | £66.35 |
| January 2018 | £62.87 | £74.05 |
| December 2017 | £63.38 | £74.65 |
| November 2017 | £60.75 | £71.55 |
| October 2017 | £60.27 | £71.40 |
| September 2017 | £61.16 | £72.45 |
| August 2017 | £59.47 | £70.45 |
| July 2017 | £56.26 | £66.65 |
| June 2017 | £59 | £69.90 |
| May 2017 | £62.25 | £73.75 |
| April 2017 | £59.59 | £71.30 |
| March 2017 | £58.71 | £70.25 |
| February 2017 | £57.37 | £68.65 |
| January 2017 | £53.45 | £63.95 |
| December 2016 | £50.48 | £60.40 |
| November 2016 | £51.23 | £61.30 |
| October 2016 | £55.37 | £66.65 |
| September 2016 | £58.37 | £70.25 |
| August 2016 | £57.58 | £69.30 |
| July 2016 | £56.04 | £67.45 |
| June 2016 | £54.71 | £65.85 |
| May 2016 | £52.26 | £62.90 |
| April 2016 | £49.85 | £60.60 |
| March 2016 | £50.59 | £61.50 |
| February 2016 | £46.40 | £56.40 |
| January 2016 | £44.46 | £54.05 |
| December 2015 | £46.56 | £56.60 |
| November 2015 | £49.11 | £59.70 |
| October 2015 | £42.57 | £52.05 |
| September 2015 | £40.81 | £49.89 |
| August 2015 | £39.74 | £48.59 |
| July 2015 | £41.39 | £50.60 |
| June 2015 | £40.90 | £50 |
| May 2015 | £42.53 | £52 |
| April 2015 | £33.66 | £41.59 |
| March 2015 | £32.55 | £40.23 |
| February 2015 | £31.32 | £38.70 |
| January 2015 | £28.55 | £35.28 |
| December 2014 | £28.75 | £35.53 |
| November 2014 | £28.82 | £35.61 |
| October 2014 | £28.04 | £34.94 |
| September 2014 | £27.46 | £34.22 |
| August 2014 | £28.70 | £35.76 |
| July 2014 | £27.17 | £33.86 |
| June 2014 | £28.75 | £35.83 |
| May 2014 | £28.17 | £35.10 |
| April 2014 | £23.98 | £30.33 |
| March 2014 | £25.78 | £32.60 |
| February 2014 | £25.01 | £31.63 |
| January 2014 | £21.87 | £27.65 |
| December 2013 | £23.48 | £29.69 |
| November 2013 | £22.89 | £28.94 |
| October 2013 | £21.93 | £27.99 |
| September 2013 | £19.80 | £25.27 |
| August 2013 | £20.05 | £25.59 |
| July 2013 | £20.88 | £26.65 |
| June 2013 | £20.14 | £25.70 |
| May 2013 | £19.59 | £25 |
| April 2013 | £18.06 | £23.55 |
| March 2013 | £17.41 | £22.70 |
| February 2013 | £17.72 | £23.11 |
| January 2013 | £15.71 | £20.48 |
| December 2012 | £15.39 | £20.07 |
| November 2012 | £14.47 | £18.87 |
| October 2012 | £13.51 | £17.91 |
| September 2012 | £13.49 | £17.88 |
| August 2012 | £12.41 | £16.44 |
| July 2012 | £11.97 | £15.86 |
| June 2012 | £11.23 | £14.88 |
| May 2012 | £11.46 | £15.18 |
| April 2012 | £11.31 | £15.49 |
| March 2012 | £11.50 | £15.74 |
| February 2012 | £11.90 | £16.29 |
| January 2012 | £11.21 | £15.35 |
| December 2011 | £11.20 | £15.33 |
| November 2011 | £11.22 | £15.36 |
| October 2011 | £12.35 | £17.54 |
| September 2011 | £11.43 | £16.24 |
| August 2011 | £11.83 | £16.80 |
| July 2011 | £11.63 | £16.51 |
| June 2011 | £12.16 | £17.77 |
| May 2011 | £12.69 | £18.55 |
| April 2011 | £13.52 | £20.27 |
| March 2011 | £13.27 | £19.89 |
| February 2011 | £13.20 | £19.79 |
| January 2011 | £12.53 | £18.79 |
| December 2010 | £13.48 | £20.21 |
| November 2010 | £11.03 | £16.80 |
| October 2010 | £11.67 | £18.04 |
| September 2010 | £11.77 | £18.19 |
| August 2010 | £10.62 | £16.42 |
| July 2010 | £10.19 | £15.76 |
| June 2010 | £9.57 | £15.22 |
| May 2010 | £10.07 | £16.02 |
| April 2010 | £10.67 | £17.47 |
| March 2010 | £10.44 | £17.10 |
| February 2010 | £10.56 | £17.30 |
| January 2010 | £10.40 | £17.04 |
| December 2009 | £10.55 | £17.28 |
| November 2009 | £9.92 | £16.47 |
| October 2009 | £9.48 | £15.96 |
| September 2009 | £9.55 | £16.09 |
| August 2009 | £8.96 | £15.08 |
| July 2009 | £7.69 | £12.94 |
| June 2009 | £7.11 | £12.52 |
| May 2009 | £7.38 | £12.99 |
| April 2009 | £6.77 | £12.30 |
| March 2009 | £5.81 | £10.56 |
| February 2009 | £5.26 | £9.55 |
| January 2009 | £5.64 | £10.25 |
| December 2008 | £5.48 | £9.96 |
| November 2008 | £4.79 | £8.70 |
| October 2008 | £5.17 | £9.61 |
| September 2008 | £5.88 | £10.92 |
| August 2008 | £7.13 | £13.25 |
| July 2008 | £6.47 | £12.02 |
| June 2008 | £6.51 | £12.55 |
| May 2008 | £6.15 | £11.85 |
| April 2008 | £5.86 | £11.63 |
| March 2008 | £6.04 | £12 |
| February 2008 | £6.38 | £12.68 |
| January 2008 | £7.01 | £13.91 |
| December 2007 | £7.14 | £14.18 |
| November 2007 | £6.28 | £12.79 |
| October 2007 | £6.37 | £13.18 |
| September 2007 | £7.04 | £14.58 |
| August 2007 | £6.24 | £12.93 |
| July 2007 | £7.05 | £14.60 |
| June 2007 | £8.02 | £16.61 |
| May 2007 | £8.46 | £17.52 |
| April 2007 | £7.99 | £16.84 |
| March 2007 | £8.47 | £17.86 |
| February 2007 | £8.08 | £17.05 |
| January 2007 | £7.62 | £16.08 |
| December 2006 | £8.09 | £17.36 |
| November 2006 | £7.27 | £15.59 |
| October 2006 | £6.55 | £14.19 |
| September 2006 | £6.17 | £13.38 |
| August 2006 | £6.05 | £13.12 |
| July 2006 | £5.95 | £12.90 |
| June 2006 | £5.99 | £12.98 |
| May 2006 | £5.80 | £12.58 |
| April 2006 | £6.01 | £13.33 |
| March 2006 | £6.06 | £13.44 |
| February 2006 | £5.89 | £13.05 |
| January 2006 | £5.74 | £12.73 |
| December 2005 | £5.61 | £12.44 |
| November 2005 | £4.72 | £10.47 |
| October 2005 | £4.66 | £10.49 |
| September 2005 | £5.04 | £11.34 |
| August 2005 | £5.48 | £12.32 |
| July 2005 | £5.57 | £12.52 |
| June 2005 | £4.96 | £11.16 |
| May 2005 | £4.88 | £10.96 |
| April 2005 | £5.07 | £11.65 |
| March 2005 | £5.30 | £12.17 |
| February 2005 | £5.43 | £12.46 |
| January 2005 | £5.20 | £11.94 |
| December 2004 | £5.06 | £11.62 |
| November 2004 | £4.79 | £11.01 |
| October 2004 | £4.71 | £10.96 |
| September 2004 | £4.34 | £10.08 |
| August 2004 | £4.22 | £9.82 |
| July 2004 | £4.15 | £9.65 |
| June 2004 | £4.29 | £9.98 |
| May 2004 | £3.75 | £8.71 |
| April 2004 | £3.61 | £8.59 |
| March 2004 | £3.43 | £8.16 |
| February 2004 | £3.44 | £8.19 |
| January 2004 | £3.46 | £8.22 |
| December 2003 | £3.22 | £7.67 |
| November 2003 | £3.21 | £7.63 |
| October 2003 | £3.28 | £7.94 |
| September 2003 | £3.02 | £7.30 |
| August 2003 | £3.05 | £7.38 |
| July 2003 | £2.91 | £7.04 |
| June 2003 | £3.34 | £8.08 |
| May 2003 | £3.48 | £8.40 |
| April 2003 | £3.03 | £7.49 |
| March 2003 | £2.70 | £6.68 |
| February 2003 | £2.59 | £6.40 |
| January 2003 | £2.62 | £6.48 |
| December 2002 | £2.62 | £6.48 |
| November 2002 | £2.66 | £6.58 |
| October 2002 | £2.29 | £5.75 |
| September 2002 | £2.45 | £6.15 |
| August 2002 | £2.77 | £6.95 |
| July 2002 | £2.48 | £6.22 |
| June 2002 | £2.98 | £7.48 |
| May 2002 | £3.07 | £7.70 |
| April 2002 | £3.09 | £7.90 |
| March 2002 | £2.85 | £7.30 |
| February 2002 | £2.72 | £6.95 |
| January 2002 | £2.65 | £6.78 |
| December 2001 | £2.86 | £7.32 |
| November 2001 | £2.86 | £7.32 |
| October 2001 | £2.49 | £6.45 |
| September 2001 | £2.26 | £5.85 |
| August 2001 | £2.44 | £6.32 |
| July 2001 | £2.65 | £6.88 |
| June 2001 | £2.57 | £6.65 |
| May 2001 | £2.43 | £6.30 |
| April 2001 | £2.36 | £6.25 |
| March 2001 | £2.46 | £6.50 |
| February 2001 | £2.83 | £7.48 |
| January 2001 | £2.73 | £7.22 |
| December 2000 | £2.54 | £6.72 |
| November 2000 | £2.53 | £6.70 |
| October 2000 | £2.20 | £5.88 |
| September 2000 | £2.19 | £5.85 |
| August 2000 | £2.50 | £6.68 |
| July 2000 | £2.23 | £5.98 |
| June 2000 | £2.12 | £5.68 |
| May 2000 | £2.53 | £6.78 |
| April 2000 | £2.35 | £6.40 |
| March 2000 | £2.39 | £6.50 |
| February 2000 | £2.57 | £7 |
| January 2000 | £1.74 | £4.72 |
| December 1999 | £1.73 | £4.70 |
| November 1999 | £1.67 | £4.56 |
| October 1999 | £1.58 | £4.33 |
| September 1999 | £1.71 | £4.70 |
| August 1999 | £1.60 | £4.40 |
| July 1999 | £1.62 | £4.45 |
| June 1999 | £1.93 | £5.30 |
| May 1999 | £1.92 | £5.28 |
| April 1999 | £1.98 | £5.45 |
| March 1999 | £1.88 | £5.17 |
| February 1999 | £1.76 | £4.90 |
| January 1999 | £1.98 | £5.51 |
| December 1998 | £1.85 | £5.13 |
| November 1998 | £1.90 | £5.28 |
| October 1998 | £1.30 | £3.64 |
| September 1998 | £1.26 | £3.52 |
| August 1998 | £1.61 | £4.51 |
| July 1998 | £2.02 | £5.65 |
| June 1998 | £1.99 | £5.58 |
| May 1998 | £2.12 | £6 |
| April 1998 | £1.86 | £5.27 |
| March 1998 | £1.84 | £5.19 |
| February 1998 | £2.05 | £5.80 |
| January 1998 | £1.53 | £4.32 |
| December 1997 | £1.46 | £4.14 |
| November 1997 | £1.39 | £3.92 |
| October 1997 | £1.37 | £3.90 |
| September 1997 | £1.35 | £3.84 |
| August 1997 | £1.39 | £3.98 |
| July 1997 | £1.32 | £3.75 |
| June 1997 | £1.27 | £3.62 |
| May 1997 | £1.23 | £3.52 |
| April 1997 | £1.09 | £3.15 |
| March 1997 | £1.03 | £2.98 |
| February 1997 | £1.08 | £3.12 |
| January 1997 | £0.99 | £2.88 |
| December 1996 | £0.90 | £2.60 |
| November 1996 | £0.90 | £2.60 |
| October 1996 | £0.89 | £2.60 |
| September 1996 | £0.94 | £2.76 |
| August 1996 | £0.94 | £2.76 |
| July 1996 | £0.91 | £2.67 |
| June 1996 | £0.94 | £2.75 |
| May 1996 | £0.95 | £2.78 |
| April 1996 | £0.86 | £2.55 |
| March 1996 | £0.83 | £2.47 |
| February 1996 | £0.79 | £2.34 |
| January 1996 | £0.76 | £2.25 |
| December 1995 | £0.68 | £2.03 |
| November 1995 | £0.70 | £2.07 |
| October 1995 | £0.66 | £1.98 |
| September 1995 | £0.70 | £2.11 |
| August 1995 | £0.70 | £2.10 |
| July 1995 | £0.72 | £2.16 |
| June 1995 | £0.70 | £2.12 |
| May 1995 | £0.71 | £2.15 |
| April 1995 | £0.62 | £1.89 |
| March 1995 | £0.59 | £1.82 |
| February 1995 | £0.61 | £1.86 |
| January 1995 | £0.60 | £1.83 |
| December 1994 | £0.64 | £1.95 |
| November 1994 | £0.65 | £2.03 |
| October 1994 | £0.61 | £1.90 |
| September 1994 | £0.65 | £2.01 |
| August 1994 | £0.69 | £2.13 |
| July 1994 | £0.68 | £2.11 |
| June 1994 | £0.62 | £1.94 |
| May 1994 | £0.74 | £2.31 |
DCC.L
Price: £54.65
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 2.27%
Payout Ratio: 3730.18%
Payout Ratio Range:
Dividend Per Share: 126.08 GBp
Earnings Per Share: 3.38 GBp
P/E Ratio: 17.07
Exchange: LSE
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Volume: 67186
Market Capitalization: 5.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 8.81%
DGR5: 8.45%
DGR10: 8.87%
DGR20: 13.19%