NYSE : DPC
DPC Holdings PLC — Price history
Industrials · Aerospace & Defense · United Kingdom
Last price 29.29 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.38B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DPC Holdings PLC (DPC) closed at 28.4 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 27.88 | 29.23 | 27.13 | 28.4 | 917,505 | +3.73% |
| 2026-10-30 | 28.3 | 28.5 | 26.43 | 27.38 | 1,802,487 | -6.52% |
| 2026-10-29 | 29 | 29.47 | 27.515 | 29.29 | 1,865,044 | +4.38% |
| 2026-10-28 | 29.16 | 29.7 | 26.935 | 28.06 | 1,760,093 | -0.64% |
| 2026-10-27 | 26.99 | 28.27 | 25.81 | 28.24 | 2,435,803 | +10.75% |
| 2026-10-26 | 25.87 | 26.72 | 25 | 25.5 | 1,353,162 | -0.12% |
| 2026-10-23 | 25.51 | 26.19 | 25.19 | 25.53 | 900,998 | -1.85% |
| 2026-10-22 | 27.89 | 27.89 | 25.825 | 26.01 | 1,524,597 | -7.60% |
| 2026-10-21 | 29.7 | 30.17 | 27.82 | 28.15 | 2,094,687 | -3.33% |
| 2026-10-20 | 31.13 | 31.56 | 27.85 | 29.12 | 2,891,962 | -8.91% |
| 2026-10-19 | 31.31 | 32.71 | 30.88 | 31.97 | 1,137,549 | +3.50% |
| 2026-10-16 | 31.4 | 32.365 | 30.39 | 30.89 | 1,244,560 | -2.77% |
| 2026-10-15 | 32.35 | 32.41 | 30.26 | 31.77 | 1,610,208 | -2.61% |
| 2026-10-14 | 32.88 | 33.3 | 30.455 | 32.62 | 2,102,393 | -2.22% |
| 2026-10-13 | 35.69 | 36.37 | 32.4 | 33.36 | 2,383,990 | -7.10% |
| 2026-10-12 | 38.53 | 38.76 | 35.86 | 35.91 | 1,076,623 | -7.28% |
| 2026-10-09 | 38.95 | 39.76 | 38.56 | 38.73 | 826,837 | -0.28% |
| 2026-10-08 | 40.14 | 41.05 | 37.95 | 38.84 | 957,945 | -4.83% |
| 2026-10-07 | 41.46 | 41.885 | 40.01 | 40.81 | 865,804 | -2.86% |
| 2026-10-06 | 41.71 | 42.75 | 41.16 | 42.01 | 421,953 | +1.82% |
| 2026-10-05 | 42.72 | 42.72 | 40.88 | 41.26 | 699,856 | -0.22% |
| 2026-10-02 | 42.79 | 44.25 | 41.24 | 41.35 | 1,723,001 | -1.94% |
| 2026-10-01 | 42.32 | 43.32 | 41.08 | 42.17 | 1,893,501 | -0.21% |
| 2026-09-30 | 41.9 | 43.29 | 41.32 | 42.26 | 1,779,308 | +1.93% |
| 2026-09-29 | 41.2 | 42.39 | 39.84 | 41.46 | 1,424,008 | +2.27% |
| 2026-09-28 | 40.535 | 41.43 | 39.61 | 40.54 | 891,548 | -1.19% |
| 2026-09-25 | 41.44 | 42.285 | 40.715 | 41.03 | 914,049 | -0.75% |
| 2026-09-24 | 41.37 | 42.09 | 40.53 | 41.34 | 1,327,871 | -1.41% |
| 2026-09-23 | 40.48 | 42.73 | 39.25 | 41.93 | 1,303,332 | +3.15% |
| 2026-09-22 | 41.42 | 41.84 | 40.47 | 40.65 | 590,416 | -1.29% |
| 2026-09-21 | 41.01 | 41.771 | 40.63 | 41.18 | 515,391 | +1.03% |
| 2026-09-18 | 41.36 | 41.37 | 40.005 | 40.76 | 2,321,442 | +0.89% |
| 2026-09-17 | 40.38 | 41.94 | 39.965 | 40.4 | 625,874 | +2.23% |
| 2026-09-16 | 40.28 | 40.94 | 38.6 | 39.52 | 867,787 | -1.35% |
| 2026-09-15 | 40.22 | 41.105 | 39.05 | 40.06 | 824,322 | +0.25% |
| 2026-09-14 | 41.39 | 44.65 | 39.745 | 39.96 | 683,833 | -5.53% |
| 2026-09-11 | 42.98 | 44.72 | 41.87 | 42.3 | 1,075,406 | -0.28% |
| 2026-09-10 | 40.03 | 43.45 | 39.877 | 42.42 | 1,608,037 | +4.51% |
| 2026-09-09 | 43.4 | 43.5 | 39.87 | 40.59 | 1,409,061 | -5.07% |
| 2026-09-08 | 45.07 | 46.5 | 42.42 | 42.76 | 2,650,274 | -4.72% |
| 2026-09-04 | 41.84 | 45.22 | 41.6 | 44.88 | 918,470 | +7.99% |
| 2026-09-03 | 39.72 | 41.84 | 38.86 | 41.56 | 1,249,453 | +5.30% |
| 2026-09-02 | 41.02 | 41.93 | 38.5 | 39.47 | 837,537 | -4.85% |
| 2026-09-01 | 42.25 | 43.12 | 40.78 | 41.48 | 1,138,622 | -1.14% |
| 2026-08-31 | 40.95 | 42.5 | 37.65 | 41.96 | 3,679,855 | -4.81% |
| 2026-08-28 | 45.61 | 46.045 | 44.03 | 44.08 | 621,888 | -3.46% |
| 2026-08-27 | 45.18 | 46.77 | 44.98 | 45.66 | 689,770 | +2.15% |
| 2026-08-26 | 44.5 | 45.76 | 43.85 | 44.7 | 556,652 | +1.02% |
| 2026-08-25 | 43.75 | 44.7 | 42.67 | 44.25 | 1,329,176 | +3.32% |
| 2026-08-24 | 45.85 | 45.85 | 42.8 | 42.83 | 1,175,735 | -5.76% |
| 2026-08-21 | 45.81 | 46.97 | 44.06 | 45.45 | 669,281 | -0.68% |
| 2026-08-20 | 47.6 | 47.8 | 44.525 | 45.76 | 688,462 | -3.17% |
| 2026-08-19 | 49.53 | 49.53 | 46.85 | 47.26 | 520,776 | -4.68% |
| 2026-08-18 | 50.15 | 50.15 | 47.45 | 49.58 | 758,217 | -3.65% |
| 2026-08-17 | 51.56 | 52.385 | 49.805 | 51.46 | 806,609 | +2.74% |
| 2026-08-14 | 52.52 | 52.52 | 48.39 | 50.09 | 691,428 | -0.26% |
| 2026-08-13 | 53 | 54.15 | 49.42 | 50.22 | 878,928 | -3.85% |
| 2026-08-12 | 55.777 | 56.381 | 51.19 | 52.23 | 464,883 | -2.86% |
| 2026-08-11 | 52.05 | 57.24 | 50.925 | 53.77 | 1,488,458 | +4.45% |
| 2026-08-10 | 54.822 | 54.822 | 50.76 | 51.48 | 911,880 | -1.83% |
| 2026-08-07 | 57 | 57 | 51.15 | 52.44 | 632,143 | -7.74% |
| 2026-08-06 | 52.53 | 57.25 | 51.241 | 56.84 | 1,311,476 | +10.65% |
| 2026-08-05 | 50.52 | 52.36 | 49.13 | 51.37 | 489,756 | +0.73% |
| 2026-08-04 | 48.53 | 52.53 | 48 | 51 | 713,102 | +6.81% |
| 2026-08-03 | 45.33 | 48.27 | 45.33 | 47.75 | 707,332 | +4.71% |
| 2026-07-31 | 47.37 | 48.61 | 45.51 | 45.6 | 536,735 | -2.75% |
| 2026-07-30 | 45.09 | 47.175 | 44.165 | 46.89 | 814,618 | +6.01% |
| 2026-07-29 | 45.03 | 46.93 | 42.5 | 44.23 | 1,014,623 | -2.64% |
| 2026-07-28 | 48.66 | 48.66 | 44.5 | 45.43 | 1,333,818 | -6.62% |
| 2026-07-27 | 49.64 | 50.37 | 47.69 | 48.65 | 706,073 | -2.52% |
| 2026-07-24 | 48.81 | 51.11 | 47.91 | 49.91 | 1,392,202 | +2.04% |
| 2026-07-23 | 45.14 | 49.375 | 45.14 | 48.91 | 825,272 | +4.31% |
| 2026-07-22 | 46.77 | 48.71 | 46.01 | 46.89 | 817,874 | -1.59% |
| 2026-07-21 | 45.31 | 48.525 | 45.27 | 47.65 | 1,051,604 | +5.75% |
| 2026-07-20 | 46.3 | 48.55 | 44.77 | 45.06 | 1,335,424 | -2.62% |
| 2026-07-17 | 45 | 47.6 | 43.5 | 46.27 | 1,455,783 | +0.50% |
| 2026-07-16 | 47.22 | 48.5 | 44.935 | 46.04 | 2,914,261 | -1.52% |
| 2026-07-15 | 45.901 | 47.53 | 44.4 | 46.75 | 905,118 | +1.63% |
| 2026-07-14 | 48.09 | 48.74 | 44.8 | 46 | 1,166,137 | -1.88% |
| 2026-07-13 | 48.88 | 50.58 | 45.06 | 46.88 | 1,426,635 | -4.09% |
| 2026-07-10 | 48.78 | 49.26 | 47.13 | 48.88 | 545,246 | +1.18% |
| 2026-07-09 | 49.374 | 49.99 | 46.845 | 48.31 | 704,065 | +1.36% |
| 2026-07-08 | 46.85 | 48 | 45.8 | 47.66 | 1,191,882 | +1.60% |
| 2026-07-07 | 49.5 | 49.5 | 45.34 | 46.91 | 1,063,753 | -3.32% |
| 2026-07-06 | 48.27 | 51 | 46.7 | 48.52 | 1,349,117 | +0.37% |
| 2026-07-02 | 47.49 | 48.7 | 44.41 | 48.34 | 2,492,110 | +1.68% |
| 2026-07-01 | 49.01 | 49.22 | 45.555 | 47.54 | 2,814,145 | -3.10% |
| 2026-06-30 | 50.43 | 53.5 | 48.71 | 49.06 | 3,268,963 | -5.22% |
| 2026-06-29 | 47.05 | 53 | 46 | 51.76 | 3,742,935 | +9.78% |
| 2026-06-26 | 43.74 | 49.35 | 43.12 | 47.15 | 2,982,907 | +0.58% |