DPC Holdings PLC Ordinary Shares (DPC)

Last Price28.15

Change-0.97 (-3.33%)

NYSE · Last Trade: Oct 22nd, 2:26 AM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For DPC Holdings PLC Ordinary Shares (DPC)

Date Range:

2026-07-22 - 2026-10-22

Date	Open	High	Low	Close	Volume	Adjusted Close
10/21/2026	29.70	30.17	27.82	28.15	2,094,687	28.15
10/20/2026	31.13	31.56	27.85	29.12	2,891,959	29.12
10/19/2026	31.31	32.71	30.88	31.97	1,137,548	31.97
10/16/2026	31.40	32.37	30.39	30.89	1,244,562	30.89
10/15/2026	32.35	32.41	30.26	31.77	1,610,311	31.77
10/14/2026	32.88	33.30	30.45	32.62	3,069,140	32.62
10/13/2026	35.69	36.37	32.40	33.36	2,383,991	33.36
10/12/2026	38.53	38.76	35.86	35.91	1,077,924	35.91
10/09/2026	38.95	39.76	38.56	38.73	826,839	38.73
10/08/2026	40.14	41.05	37.95	38.84	958,085	38.84
10/07/2026	41.46	41.88	40.01	40.81	865,981	40.81
10/06/2026	41.71	42.75	41.16	42.01	422,957	42.01
10/05/2026	42.72	42.72	40.88	41.26	720,173	41.26
10/02/2026	42.79	44.25	41.24	41.35	1,723,306	41.35
10/01/2026	42.32	43.32	41.08	42.17	1,976,646	42.17
9/30/2026	41.90	43.29	41.32	42.26	1,779,450	42.26
9/29/2026	41.20	42.39	39.84	41.46	1,424,023	41.46
9/28/2026	40.53	41.43	39.61	40.54	1,291,558	40.54
9/25/2026	41.44	42.28	40.72	41.03	914,051	41.03
9/24/2026	41.37	42.09	40.53	41.34	1,352,242	41.34
9/23/2026	40.48	42.73	39.25	41.93	1,354,525	41.93
9/22/2026	41.42	41.84	40.47	40.65	590,416	40.65
9/21/2026	41.01	41.77	40.63	41.18	542,378	41.18
9/18/2026	41.36	41.37	40.01	40.76	2,321,445	40.76
9/17/2026	40.38	41.94	39.97	40.40	652,877	40.40
9/16/2026	40.28	40.94	38.60	39.52	867,798	39.52
9/15/2026	40.22	41.10	39.05	40.06	896,846	40.06
9/14/2026	41.39	44.65	39.74	39.96	687,753	39.96
9/11/2026	42.98	44.72	41.87	42.30	1,325,441	42.30
9/10/2026	40.03	43.45	39.88	42.42	1,608,118	42.42
9/09/2026	43.40	43.50	39.87	40.59	1,410,066	40.59
9/08/2026	45.07	46.50	42.42	42.76	2,650,273	42.76
9/04/2026	41.84	45.22	41.60	44.88	918,523	44.88
9/03/2026	39.72	41.84	38.86	41.56	1,249,908	41.56
9/02/2026	41.02	41.93	38.50	39.47	860,087	39.47
9/01/2026	42.25	43.12	40.78	41.48	1,138,975	41.48
8/31/2026	40.95	42.50	37.65	41.96	3,680,396	41.96
8/28/2026	45.61	46.05	44.03	44.08	621,900	44.08
8/27/2026	45.18	46.77	44.98	45.66	689,773	45.66
8/26/2026	44.50	45.76	43.85	44.70	556,653	44.70
8/25/2026	43.75	44.70	42.67	44.25	1,329,176	44.25
8/24/2026	45.85	45.85	42.80	42.83	1,177,659	42.83
8/21/2026	45.81	46.97	44.06	45.45	669,282	45.45
8/20/2026	47.60	47.80	44.52	45.76	688,462	45.76
8/19/2026	49.53	49.53	46.85	47.26	520,796	47.26
8/18/2026	50.15	50.15	47.45	49.58	758,219	49.58
8/17/2026	51.56	52.38	49.80	51.46	827,748	51.46
8/14/2026	52.52	52.52	48.39	50.09	691,431	50.09
8/13/2026	53.00	54.15	49.42	50.22	878,951	50.22
8/12/2026	55.78	56.38	51.19	52.23	464,999	52.23
8/11/2026	52.05	57.24	50.92	53.77	1,488,573	53.77
8/10/2026	54.82	54.82	50.76	51.48	911,912	51.48
8/07/2026	57.00	57.00	51.15	52.44	632,147	52.44
8/06/2026	52.53	57.25	51.24	56.84	1,311,504	56.84
8/05/2026	50.52	52.36	49.13	51.37	489,757	51.37
8/04/2026	48.53	52.53	48.00	51.00	746,215	51.00
8/03/2026	45.33	48.27	45.33	47.75	740,330	47.75
7/31/2026	47.37	48.61	45.51	45.60	536,738	45.60
7/30/2026	45.09	47.17	44.16	46.89	814,619	46.89
7/29/2026	45.03	46.93	42.50	44.23	1,015,111	44.23
7/28/2026	48.66	48.66	44.50	45.43	1,333,824	45.43
7/27/2026	49.64	50.37	47.69	48.65	706,075	48.65
7/24/2026	48.81	51.11	47.91	49.91	1,392,234	49.91
7/23/2026	45.14	49.38	45.14	48.91	852,681	48.91
7/22/2026	46.77	48.71	46.01	46.89	842,527	46.89