Discoverie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 660.00 | 671.00 | 653.00 | 662.00 | 637.11 | 73,857 |
| 2024-08-29 | 657.00 | 663.20 | 647.00 | 654.00 | 629.41 | 224,811 |
| 2024-08-28 | 665.00 | 666.00 | 654.00 | 655.00 | 630.38 | 99,961 |
| 2024-08-27 | 665.00 | 665.00 | 639.00 | 664.00 | 639.04 | 94,644 |
| 2024-08-23 | 665.00 | 665.00 | 631.00 | 642.00 | 617.86 | 143,802 |
| 2024-08-22 | 631.00 | 650.00 | 616.44 | 634.00 | 610.17 | 209,487 |
| 2024-08-21 | 649.00 | 649.00 | 630.00 | 643.00 | 618.83 | 127,862 |
| 2024-08-20 | 649.00 | 652.36 | 633.00 | 633.00 | 609.20 | 64,918 |
| 2024-08-19 | 632.00 | 652.00 | 629.19 | 645.00 | 620.75 | 85,069 |
| 2024-08-16 | 647.00 | 654.00 | 630.00 | 648.00 | 623.64 | 79,355 |
| 2024-08-15 | 636.00 | 656.00 | 626.00 | 646.00 | 621.71 | 95,567 |
| 2024-08-14 | 656.00 | 656.00 | 605.66 | 638.00 | 614.02 | 69,722 |
| 2024-08-13 | 597.00 | 634.91 | 597.00 | 633.00 | 609.20 | 313,504 |
| 2024-08-12 | 637.00 | 637.00 | 622.00 | 627.00 | 603.43 | 363,280 |
| 2024-08-09 | 590.00 | 636.00 | 590.00 | 619.00 | 595.73 | 138,949 |
| 2024-08-08 | 590.00 | 627.00 | 590.00 | 627.00 | 603.43 | 109,265 |
| 2024-08-07 | 586.00 | 626.00 | 586.00 | 626.00 | 602.47 | 109,851 |
| 2024-08-06 | 605.00 | 621.00 | 605.00 | 613.00 | 589.95 | 948,691 |
| 2024-08-05 | 625.00 | 625.00 | 590.85 | 605.00 | 582.26 | 470,580 |
| 2024-08-02 | 630.00 | 654.00 | 625.00 | 629.00 | 605.35 | 716,923 |
| 2024-08-01 | 660.00 | 675.25 | 645.00 | 659.00 | 634.23 | 264,895 |
| 2024-07-31 | 690.00 | 690.00 | 671.00 | 677.00 | 651.55 | 112,024 |
| 2024-07-30 | 673.00 | 680.00 | 666.00 | 669.00 | 643.85 | 495,772 |
| 2024-07-29 | 718.00 | 723.00 | 674.00 | 674.00 | 648.66 | 106,078 |
| 2024-07-26 | 700.00 | 726.00 | 700.00 | 707.00 | 680.42 | 348,554 |
| 2024-07-25 | 745.00 | 745.00 | 707.45 | 729.00 | 701.59 | 172,547 |
| 2024-07-24 | 750.00 | 750.00 | 719.00 | 720.00 | 692.93 | 84,358 |
| 2024-07-23 | 726.00 | 731.00 | 717.00 | 731.00 | 703.52 | 117,909 |
| 2024-07-22 | 750.00 | 750.00 | 709.00 | 723.00 | 695.82 | 69,905 |
| 2024-07-19 | 720.00 | 737.00 | 720.00 | 735.00 | 707.37 | 52,347 |
| 2024-07-18 | 722.00 | 741.00 | 722.00 | 739.00 | 711.22 | 62,080 |
| 2024-07-17 | 747.00 | 754.00 | 721.00 | 732.00 | 704.48 | 56,984 |
| 2024-07-16 | 747.00 | 753.00 | 740.60 | 753.00 | 724.69 | 64,250 |
| 2024-07-15 | 741.00 | 762.00 | 741.00 | 747.00 | 718.92 | 113,404 |
| 2024-07-12 | 787.00 | 787.00 | 737.75 | 749.00 | 720.84 | 98,243 |
| 2024-07-11 | 764.00 | 764.00 | 726.00 | 751.00 | 722.77 | 457,703 |
| 2024-07-10 | 731.00 | 731.00 | 697.00 | 731.00 | 703.52 | 120,197 |
| 2024-07-09 | 690.00 | 703.00 | 676.00 | 703.00 | 676.57 | 267,018 |
| 2024-07-08 | 700.00 | 700.00 | 682.00 | 682.00 | 656.36 | 311,844 |
| 2024-07-05 | 679.00 | 710.00 | 679.00 | 690.00 | 664.06 | 264,870 |
| 2024-07-04 | 679.00 | 716.62 | 679.00 | 687.00 | 661.17 | 163,416 |
| 2024-07-03 | 697.00 | 703.08 | 678.00 | 692.00 | 665.98 | 179,237 |
| 2024-07-02 | 668.00 | 683.00 | 668.00 | 680.00 | 654.44 | 172,565 |
| 2024-07-01 | 639.00 | 679.00 | 639.00 | 671.00 | 645.77 | 123,365 |
| 2024-06-28 | 690.00 | 690.00 | 670.00 | 671.00 | 645.77 | 127,507 |
| 2024-06-27 | 677.00 | 685.00 | 671.56 | 675.00 | 649.62 | 158,864 |
| 2024-06-26 | 680.00 | 688.50 | 671.00 | 687.00 | 653.23 | 492,518 |
| 2024-06-25 | 696.00 | 696.00 | 678.00 | 680.00 | 646.58 | 63,609 |
| 2024-06-24 | 680.00 | 703.00 | 680.00 | 691.00 | 657.04 | 104,500 |
| 2024-06-21 | 699.00 | 699.00 | 683.00 | 683.00 | 649.43 | 342,485 |
| 2024-06-20 | 699.00 | 700.00 | 688.00 | 696.00 | 661.79 | 71,145 |
| 2024-06-19 | 705.00 | 705.00 | 687.00 | 687.00 | 653.23 | 108,140 |
| 2024-06-18 | 699.00 | 700.00 | 679.00 | 697.00 | 662.74 | 181,594 |
| 2024-06-17 | 647.00 | 691.56 | 647.00 | 681.00 | 647.53 | 338,503 |
| 2024-06-14 | 683.00 | 698.00 | 674.00 | 676.00 | 642.77 | 72,344 |
| 2024-06-13 | 700.00 | 744.81 | 691.00 | 691.00 | 657.04 | 150,995 |
| 2024-06-12 | 706.00 | 731.61 | 702.00 | 717.00 | 681.76 | 91,694 |
| 2024-06-11 | 723.00 | 734.50 | 706.00 | 714.00 | 678.91 | 62,957 |
| 2024-06-10 | 726.00 | 740.00 | 712.00 | 718.00 | 682.71 | 63,749 |
| 2024-06-07 | 729.00 | 740.00 | 709.00 | 727.00 | 691.27 | 90,966 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.0895 GBP |
| 2025-12-11 | 0.0405 GBP |
| 2025-06-26 | 0.0860 GBP |
| 2024-12-12 | 0.0390 GBP |
| 2024-06-27 | 0.0825 GBP |
| 2023-12-14 | 0.0375 GBP |
| 2023-06-22 | 0.0790 GBP |
| 2022-12-15 | 0.0355 GBP |
| 2022-06-23 | 0.0745 GBP |
| 2021-12-16 | 0.0335 GBP |
| 2021-06-10 | 0.0700 GBP |
| 2020-12-17 | 0.0315 GBP |
| 2019-12-12 | 0.0297 GBP |
| 2019-06-13 | 0.0675 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.