StockData
DCC plc logo

DCC plc (DCCPF) stock

DCCPFOTCAlso trades as DCCPY
$84.81+1.27 (+1.52%)

Close on Oct 19, 2026Market cap –P/E –Yield –

Price history

DCC share prices for every month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
Close, Oct 19, 2026
$84.81
+1.52% on the day
52-week range
$57.80 – $85.87
-1.2% from the high
Change over 52 weeks
+31.5%
From $64.50 on Oct 17, 2025
Average volume
73
Shares a day, last 90 sessions
MonthOpenHighLowCloseChangeVolume
Oct 2026$82.84$84.81$82.84$84.81+2.38%2,586
Sep 2026$85.87$85.87$82.84$82.84-3.53%1,486
Aug 2026$82.75$85.87$82.75$85.87+3.78%865
Jul 2026$81.15$82.75$81.15$82.75+1.97%554
Jun 2026$78.52$85.32$78.52$81.15+3.35%1,608
May 2026$78.18$80.15$78.18$78.52+2.24%1,461
Apr 2026$61.81$76.80$61.37$76.80+24.25%866
Mar 2026$68.49$68.49$57.80$61.81-9.75%3,598
Feb 2026$60.67$68.49$60.67$68.49+12.89%3,733
Jan 2026$63.50$63.50$58.22$60.67-4.46%96,154
Dec 2025$63.50$63.50$63.50$63.500.00%0
Nov 2025$64.50$65.90$62.80$63.50-1.55%2,313
Oct 2025$63.62$64.50$63.62$64.50+1.38%500
Sep 2025$65.16$65.16$63.62$63.62-2.36%347
Aug 2025$62.38$65.16$62.38$65.16+4.46%155
Jul 2025$61.88$65.00$61.88$62.38+0.80%320
Jun 2025$62.06$62.06$61.88$61.88-0.40%202
May 2025$67.25$67.25$62.13$62.13-7.61%547
Apr 2025$67.25$67.25$67.25$67.250.00%0
Mar 2025$67.30$68.14$67.25$67.25-0.07%733
Feb 2025$67.30$67.30$67.30$67.300.00%0
Jan 2025$65.80$67.30$65.80$67.30+2.28%608
Dec 2024$73.36$73.38$65.80$65.80-10.31%1,157
Nov 2024$68.41$73.36$68.41$73.36+7.23%1,109
Oct 2024$68.41$68.41$68.41$68.410.00%0
Sep 2024$68.97$68.97$68.41$68.41-0.81%152
Aug 2024$73.50$73.50$68.97$68.97-6.17%117
Jul 2024$73.50$73.50$73.50$73.500.00%0
Jun 2024$73.50$73.50$73.50$73.500.00%0
May 2024$72.22$73.50$72.22$73.50+1.77%500
Apr 2024$72.22$72.22$72.22$72.220.00%0
Mar 2024$72.50$72.50$71.50$72.22-0.39%284
Feb 2024$73.09$73.09$72.50$72.50-0.80%994
Jan 2024$70.99$73.09$70.78$73.09+2.95%789
Dec 2023$67.00$70.99$67.00$70.99+5.96%234
Nov 2023$51.50$67.00$51.50$67.00+30.10%1,594
Oct 2023$54.00$54.41$51.50$51.50-4.63%1,930
Sep 2023$54.85$55.61$54.00$54.00-1.55%1,014
Aug 2023$56.05$56.49$53.30$54.85-2.14%1,223
Jul 2023$58.18$58.18$53.63$56.05-3.65%2,529
Jun 2023$58.18$58.18$58.18$58.180.00%0
May 2023$59.87$60.27$57.78$58.18-4.07%544
Apr 2023$53.44$60.65$53.44$60.65+13.49%174
Mar 2023$56.00$56.00$52.04$53.44-4.58%5,973
Feb 2023$56.00$56.00$56.00$56.000.00%0
Jan 2023$49.50$56.00$49.50$56.00+13.13%556
Dec 2022$51.75$51.75$49.50$49.50-4.35%232
Nov 2022$52.98$52.98$51.75$51.75-2.31%100
Oct 2022$49.55$52.98$49.55$52.98+6.91%543
Sep 2022$62.75$62.75$49.55$49.55-21.04%4,827
Aug 2022$62.75$62.75$62.75$62.750.00%0
Jul 2022$66.86$66.86$62.06$62.75-6.15%4,330
Jun 2022$74.93$74.93$66.86$66.86-10.76%153
May 2022$74.93$74.93$74.93$74.930.00%0
Apr 2022$85.35$85.35$74.93$74.93-12.21%309
Mar 2022$85.35$85.35$85.35$85.350.00%0
Feb 2022$84.85$85.35$84.85$85.35+7.22%9,725
Jan 2022$85.25$85.30$79.60$79.60+5.22%870
Dec 2021$75.65$75.65$75.65$75.650.00%0
Nov 2021$85.50$85.50$75.65$75.65-11.52%707

Seasonality

DCCPF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average4.3%2.0%-3.2%4.1%4.9%-0.9%-0.1%0.6%-4.2%-2.2%4.1%-1.8%
Months up7 of 105 of 102 of 105 of 108 of 102 of 104 of 103 of 103 of 103 of 105 of 91 of 9
2026-4.5%12.9%-9.8%24.3%4.9%3.3%2.0%3.8%-3.5%2.4%
20252.3%0.0%-0.1%0.0%-4.8%-0.4%0.8%4.5%-2.4%1.4%-0.1%0.0%
20243.0%-0.8%-0.4%0.0%4.3%0.0%0.0%-6.2%-0.8%0.0%8.5%-10.3%
202313.1%0.0%-4.6%13.5%-1.2%0.0%-3.7%-2.1%-1.5%-4.6%31.8%6.0%
20225.2%7.2%0.0%-12.2%2.2%-10.8%-6.1%0.0%-21.0%6.9%-0.8%-4.3%
20213.7%8.5%-1.3%0.0%5.5%0.0%0.0%0.0%3.1%-2.4%-10.7%0.0%
2020-0.1%-15.7%-18.1%12.4%26.6%4.0%0.0%6.0%-15.1%-14.1%12.4%-1.2%
201912.1%5.1%0.5%1.0%1.8%-0.9%1.8%0.0%1.4%-0.3%0.7%-4.1%
201810.3%-10.9%1.6%-2.5%1.2%-4.3%4.6%0.0%-2.2%-10.9%-7.1%-1.8%
2017-1.9%13.4%0.0%4.7%8.3%0.0%0.0%0.0%0.3%-0.6%2.1%0.0%

See a number that looks wrong?