Discoverie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 701.00 | 708.50 | 695.00 | 703.00 | 668.45 | 165,424 |
| 2024-03-07 | 700.00 | 711.00 | 695.00 | 697.00 | 662.74 | 200,861 |
| 2024-03-06 | 697.00 | 701.00 | 683.00 | 700.00 | 665.59 | 518,014 |
| 2024-03-05 | 689.00 | 694.51 | 682.00 | 682.00 | 648.48 | 101,722 |
| 2024-03-04 | 700.00 | 700.00 | 682.86 | 683.00 | 649.43 | 157,860 |
| 2024-03-01 | 677.00 | 695.00 | 650.93 | 695.00 | 660.84 | 226,583 |
| 2024-02-29 | 690.00 | 691.00 | 670.97 | 671.00 | 638.02 | 134,493 |
| 2024-02-28 | 688.00 | 693.00 | 676.00 | 684.00 | 650.38 | 101,100 |
| 2024-02-27 | 664.00 | 694.00 | 664.00 | 694.00 | 659.89 | 523,466 |
| 2024-02-26 | 684.00 | 699.00 | 677.00 | 681.00 | 647.53 | 260,765 |
| 2024-02-23 | 703.00 | 705.36 | 679.68 | 686.00 | 652.28 | 150,133 |
| 2024-02-22 | 698.00 | 701.00 | 687.96 | 688.00 | 654.18 | 137,726 |
| 2024-02-21 | 691.00 | 719.00 | 691.00 | 696.00 | 661.79 | 108,034 |
| 2024-02-20 | 720.00 | 723.00 | 703.00 | 708.00 | 673.20 | 95,341 |
| 2024-02-19 | 704.00 | 725.00 | 689.04 | 720.00 | 684.61 | 103,520 |
| 2024-02-16 | 731.00 | 739.30 | 719.00 | 722.00 | 686.51 | 423,596 |
| 2024-02-15 | 729.00 | 743.00 | 722.81 | 729.00 | 693.17 | 206,950 |
| 2024-02-14 | 698.00 | 733.00 | 695.44 | 730.00 | 694.12 | 358,978 |
| 2024-02-13 | 733.00 | 756.04 | 707.00 | 715.00 | 679.86 | 126,316 |
| 2024-02-12 | 742.00 | 750.00 | 721.00 | 732.00 | 696.02 | 990,829 |
| 2024-02-09 | 755.00 | 759.42 | 708.00 | 724.00 | 688.41 | 128,611 |
| 2024-02-08 | 752.00 | 765.04 | 730.00 | 741.00 | 704.58 | 228,313 |
| 2024-02-07 | 763.00 | 778.45 | 731.00 | 731.00 | 695.07 | 222,724 |
| 2024-02-06 | 760.00 | 791.99 | 732.00 | 762.00 | 724.55 | 240,080 |
| 2024-02-05 | 776.00 | 780.00 | 760.00 | 766.00 | 728.35 | 95,376 |
| 2024-02-02 | 816.00 | 816.00 | 773.97 | 774.00 | 735.96 | 64,784 |
| 2024-02-01 | 784.00 | 792.00 | 772.00 | 784.00 | 745.47 | 288,432 |
| 2024-01-31 | 760.00 | 793.00 | 760.00 | 784.00 | 745.47 | 125,673 |
| 2024-01-30 | 788.00 | 789.00 | 778.00 | 782.00 | 743.56 | 64,826 |
| 2024-01-29 | 771.00 | 788.43 | 762.00 | 782.00 | 743.56 | 246,932 |
| 2024-01-26 | 786.00 | 786.00 | 746.00 | 770.00 | 732.15 | 634,059 |
| 2024-01-25 | 744.00 | 762.35 | 743.00 | 755.00 | 717.89 | 156,907 |
| 2024-01-24 | 749.00 | 778.00 | 738.00 | 743.00 | 706.48 | 96,517 |
| 2024-01-23 | 759.00 | 759.03 | 732.00 | 740.00 | 703.63 | 163,328 |
| 2024-01-22 | 749.00 | 751.58 | 733.00 | 741.00 | 704.58 | 124,937 |
| 2024-01-19 | 802.00 | 802.00 | 730.99 | 731.00 | 695.07 | 605,599 |
| 2024-01-18 | 729.00 | 767.50 | 729.00 | 762.00 | 724.55 | 95,149 |
| 2024-01-17 | 769.00 | 777.71 | 751.00 | 760.00 | 722.65 | 135,197 |
| 2024-01-16 | 787.00 | 787.00 | 769.00 | 776.00 | 737.86 | 93,166 |
| 2024-01-15 | 773.00 | 781.00 | 752.40 | 772.00 | 734.06 | 179,990 |
| 2024-01-12 | 793.00 | 793.00 | 754.60 | 762.00 | 724.55 | 89,309 |
| 2024-01-11 | 753.00 | 764.00 | 747.00 | 755.00 | 717.89 | 194,671 |
| 2024-01-10 | 734.00 | 759.00 | 734.00 | 749.00 | 712.19 | 155,440 |
| 2024-01-09 | 754.00 | 765.00 | 749.00 | 754.00 | 716.94 | 162,408 |
| 2024-01-08 | 755.00 | 755.00 | 732.00 | 751.00 | 714.09 | 65,038 |
| 2024-01-05 | 742.00 | 768.00 | 730.00 | 740.00 | 703.63 | 156,985 |
| 2024-01-04 | 724.00 | 773.00 | 724.00 | 746.00 | 709.33 | 92,769 |
| 2024-01-03 | 781.00 | 791.67 | 741.00 | 742.00 | 705.53 | 448,491 |
| 2024-01-02 | 754.00 | 800.00 | 754.00 | 774.00 | 735.96 | 257,509 |
| 2023-12-29 | 788.00 | 808.00 | 780.00 | 790.00 | 751.17 | 35,289 |
| 2023-12-28 | 788.00 | 796.00 | 757.00 | 784.00 | 745.47 | 86,119 |
| 2023-12-27 | 785.00 | 796.96 | 778.00 | 785.00 | 746.42 | 97,893 |
| 2023-12-22 | 765.00 | 792.00 | 765.00 | 778.00 | 739.76 | 192,429 |
| 2023-12-21 | 780.00 | 785.00 | 770.04 | 782.00 | 743.56 | 69,454 |
| 2023-12-20 | 790.00 | 790.00 | 747.17 | 781.00 | 742.61 | 155,156 |
| 2023-12-19 | 783.00 | 783.00 | 754.96 | 761.00 | 723.60 | 71,479 |
| 2023-12-18 | 798.00 | 798.00 | 744.00 | 755.00 | 717.89 | 274,262 |
| 2023-12-15 | 781.00 | 796.00 | 740.00 | 769.00 | 731.20 | 449,613 |
| 2023-12-14 | 754.00 | 757.00 | 735.00 | 750.00 | 713.14 | 160,922 |
| 2023-12-13 | 767.00 | 767.00 | 705.00 | 725.00 | 685.80 | 415,473 |
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.