Discoverie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 726.00 | 744.00 | 720.00 | 738.00 | 701.73 | 185,557 |
| 2024-06-05 | 749.00 | 761.60 | 686.67 | 721.00 | 685.56 | 182,708 |
| 2024-06-04 | 723.00 | 755.00 | 715.00 | 742.00 | 705.53 | 76,202 |
| 2024-06-03 | 762.00 | 764.00 | 718.20 | 754.00 | 716.94 | 163,908 |
| 2024-05-31 | 749.00 | 750.00 | 726.00 | 728.00 | 692.22 | 267,126 |
| 2024-05-30 | 721.00 | 756.00 | 721.00 | 747.00 | 710.28 | 221,470 |
| 2024-05-29 | 712.00 | 748.00 | 694.00 | 722.00 | 686.51 | 115,191 |
| 2024-05-28 | 788.00 | 788.00 | 746.00 | 746.00 | 709.33 | 135,819 |
| 2024-05-24 | 786.00 | 786.00 | 740.00 | 757.00 | 719.79 | 63,282 |
| 2024-05-23 | 710.00 | 762.00 | 710.00 | 755.00 | 717.89 | 97,950 |
| 2024-05-22 | 740.00 | 759.00 | 739.00 | 751.00 | 714.09 | 116,275 |
| 2024-05-21 | 772.00 | 772.00 | 723.00 | 750.00 | 713.14 | 194,782 |
| 2024-05-20 | 730.00 | 743.00 | 730.00 | 737.00 | 700.78 | 70,899 |
| 2024-05-17 | 730.00 | 752.00 | 726.00 | 736.00 | 699.82 | 81,417 |
| 2024-05-16 | 721.00 | 748.00 | 721.00 | 745.00 | 708.38 | 67,268 |
| 2024-05-15 | 725.00 | 750.00 | 725.00 | 731.00 | 695.07 | 137,628 |
| 2024-05-14 | 693.00 | 740.00 | 693.00 | 740.00 | 703.63 | 90,759 |
| 2024-05-13 | 724.00 | 742.20 | 716.00 | 724.00 | 688.41 | 164,094 |
| 2024-05-10 | 718.00 | 750.00 | 718.00 | 737.00 | 700.78 | 107,084 |
| 2024-05-09 | 778.00 | 778.00 | 743.00 | 749.00 | 712.19 | 155,931 |
| 2024-05-08 | 740.00 | 752.50 | 736.00 | 746.00 | 709.33 | 150,307 |
| 2024-05-07 | 706.00 | 755.00 | 681.00 | 735.00 | 698.87 | 156,847 |
| 2024-05-03 | 716.00 | 741.00 | 695.00 | 730.00 | 694.12 | 162,202 |
| 2024-05-02 | 736.00 | 736.00 | 702.00 | 713.00 | 677.96 | 218,989 |
| 2024-05-01 | 694.00 | 735.00 | 688.47 | 717.00 | 681.76 | 75,055 |
| 2024-04-30 | 746.00 | 752.50 | 705.00 | 705.00 | 670.35 | 162,130 |
| 2024-04-29 | 758.00 | 758.00 | 720.00 | 748.00 | 711.23 | 95,108 |
| 2024-04-26 | 695.00 | 736.00 | 691.50 | 720.00 | 684.61 | 157,757 |
| 2024-04-25 | 731.00 | 733.82 | 694.87 | 720.00 | 684.61 | 127,428 |
| 2024-04-24 | 702.00 | 736.00 | 696.00 | 728.00 | 692.22 | 98,654 |
| 2024-04-23 | 700.00 | 720.00 | 694.00 | 711.00 | 676.05 | 164,073 |
| 2024-04-22 | 675.00 | 709.00 | 675.00 | 702.00 | 667.50 | 226,672 |
| 2024-04-19 | 662.00 | 695.00 | 662.00 | 687.00 | 653.23 | 121,978 |
| 2024-04-18 | 709.00 | 711.00 | 689.00 | 691.00 | 657.04 | 129,878 |
| 2024-04-17 | 707.00 | 725.00 | 704.00 | 707.00 | 672.25 | 95,383 |
| 2024-04-16 | 716.00 | 741.00 | 714.00 | 715.00 | 679.86 | 295,454 |
| 2024-04-15 | 731.00 | 745.00 | 728.00 | 741.00 | 704.58 | 199,198 |
| 2024-04-12 | 765.00 | 765.00 | 732.00 | 740.00 | 703.63 | 268,884 |
| 2024-04-11 | 717.00 | 779.00 | 717.00 | 754.00 | 716.94 | 92,280 |
| 2024-04-10 | 771.00 | 771.00 | 750.00 | 754.00 | 716.94 | 163,333 |
| 2024-04-09 | 738.00 | 778.08 | 729.60 | 755.00 | 717.89 | 81,324 |
| 2024-04-08 | 740.00 | 761.00 | 731.00 | 756.00 | 718.84 | 149,332 |
| 2024-04-05 | 740.00 | 741.04 | 724.00 | 741.00 | 704.58 | 213,538 |
| 2024-04-04 | 745.00 | 749.00 | 739.00 | 740.00 | 703.63 | 118,249 |
| 2024-04-03 | 722.00 | 754.00 | 722.00 | 740.00 | 703.63 | 152,729 |
| 2024-04-02 | 751.00 | 770.00 | 728.00 | 740.00 | 703.63 | 426,020 |
| 2024-03-28 | 722.00 | 763.00 | 722.00 | 757.00 | 719.79 | 423,726 |
| 2024-03-27 | 745.00 | 745.00 | 737.96 | 738.00 | 701.73 | 87,365 |
| 2024-03-26 | 710.00 | 747.00 | 710.00 | 742.00 | 705.53 | 380,069 |
| 2024-03-25 | 700.00 | 740.00 | 700.00 | 734.00 | 697.92 | 154,660 |
| 2024-03-22 | 731.00 | 731.00 | 707.00 | 727.00 | 691.27 | 214,410 |
| 2024-03-21 | 731.00 | 731.00 | 692.00 | 710.00 | 675.10 | 141,061 |
| 2024-03-20 | 671.00 | 702.00 | 671.00 | 701.00 | 666.54 | 393,765 |
| 2024-03-19 | 670.00 | 718.00 | 665.72 | 674.00 | 640.87 | 94,789 |
| 2024-03-18 | 667.00 | 686.00 | 646.71 | 670.00 | 637.07 | 109,340 |
| 2024-03-15 | 663.00 | 685.00 | 663.00 | 680.00 | 646.58 | 319,939 |
| 2024-03-14 | 672.00 | 685.00 | 669.00 | 681.00 | 647.53 | 250,844 |
| 2024-03-13 | 673.00 | 684.00 | 670.97 | 671.00 | 638.02 | 175,529 |
| 2024-03-12 | 685.00 | 697.00 | 678.00 | 679.00 | 645.63 | 70,559 |
| 2024-03-11 | 713.00 | 714.00 | 691.95 | 692.00 | 657.99 | 206,468 |
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.