Discoverie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 749.00 | 749.00 | 712.00 | 739.00 | 699.04 | 150,244 |
| 2023-12-11 | 721.00 | 725.00 | 695.00 | 725.00 | 685.80 | 477,417 |
| 2023-12-08 | 706.00 | 716.00 | 667.00 | 706.00 | 667.83 | 308,684 |
| 2023-12-07 | 689.00 | 689.00 | 654.01 | 680.00 | 643.23 | 144,501 |
| 2023-12-06 | 730.00 | 730.00 | 648.00 | 670.00 | 633.77 | 353,680 |
| 2023-12-05 | 595.00 | 709.00 | 595.00 | 703.00 | 664.99 | 516,147 |
| 2023-12-04 | 613.00 | 620.00 | 602.00 | 604.00 | 571.34 | 275,521 |
| 2023-12-01 | 617.00 | 635.00 | 614.00 | 619.00 | 585.53 | 243,231 |
| 2023-11-30 | 630.00 | 630.00 | 614.00 | 617.00 | 583.64 | 190,484 |
| 2023-11-29 | 642.00 | 648.00 | 624.00 | 624.00 | 590.26 | 68,683 |
| 2023-11-28 | 683.00 | 683.00 | 640.00 | 640.00 | 605.40 | 73,727 |
| 2023-11-27 | 672.00 | 689.54 | 672.00 | 674.00 | 637.56 | 152,462 |
| 2023-11-24 | 675.00 | 683.00 | 671.00 | 676.00 | 639.45 | 50,982 |
| 2023-11-23 | 678.00 | 690.00 | 670.00 | 680.00 | 643.23 | 144,609 |
| 2023-11-22 | 655.00 | 679.00 | 654.47 | 679.00 | 642.29 | 109,590 |
| 2023-11-21 | 664.00 | 686.00 | 660.00 | 670.00 | 633.77 | 58,512 |
| 2023-11-20 | 670.00 | 686.00 | 661.00 | 668.00 | 631.88 | 78,864 |
| 2023-11-17 | 645.00 | 671.00 | 645.00 | 665.00 | 629.04 | 121,955 |
| 2023-11-16 | 635.00 | 666.00 | 635.00 | 664.00 | 628.10 | 94,883 |
| 2023-11-15 | 645.00 | 688.00 | 645.00 | 659.00 | 623.37 | 81,137 |
| 2023-11-14 | 625.00 | 676.00 | 625.00 | 673.00 | 636.61 | 328,445 |
| 2023-11-13 | 634.00 | 662.00 | 634.00 | 655.00 | 619.58 | 60,229 |
| 2023-11-10 | 657.00 | 663.00 | 653.00 | 656.00 | 620.53 | 72,969 |
| 2023-11-09 | 635.00 | 665.40 | 627.00 | 665.00 | 629.04 | 97,316 |
| 2023-11-08 | 611.00 | 650.00 | 611.00 | 639.00 | 604.45 | 169,759 |
| 2023-11-07 | 608.00 | 637.00 | 608.00 | 637.00 | 602.56 | 99,009 |
| 2023-11-06 | 626.00 | 637.00 | 623.24 | 633.00 | 598.77 | 75,418 |
| 2023-11-03 | 638.00 | 640.00 | 624.00 | 636.00 | 601.61 | 134,487 |
| 2023-11-02 | 629.00 | 641.00 | 617.00 | 619.00 | 585.53 | 486,591 |
| 2023-11-01 | 615.00 | 635.00 | 610.84 | 629.00 | 594.99 | 50,911 |
| 2023-10-31 | 608.00 | 625.00 | 598.00 | 617.00 | 583.64 | 82,794 |
| 2023-10-30 | 605.00 | 625.00 | 598.00 | 612.00 | 578.91 | 48,265 |
| 2023-10-27 | 588.00 | 612.00 | 588.00 | 602.00 | 569.45 | 34,671 |
| 2023-10-26 | 592.00 | 608.00 | 592.00 | 597.00 | 564.72 | 69,700 |
| 2023-10-25 | 592.00 | 605.00 | 592.00 | 599.00 | 566.61 | 95,183 |
| 2023-10-24 | 612.00 | 624.00 | 598.00 | 598.00 | 565.67 | 75,153 |
| 2023-10-23 | 593.00 | 611.00 | 593.00 | 609.00 | 576.07 | 75,428 |
| 2023-10-20 | 586.00 | 610.00 | 586.00 | 598.00 | 565.67 | 271,142 |
| 2023-10-19 | 593.00 | 612.00 | 593.00 | 593.00 | 560.94 | 69,887 |
| 2023-10-18 | 606.00 | 637.00 | 592.00 | 599.00 | 566.61 | 122,204 |
| 2023-10-17 | 608.00 | 631.45 | 603.00 | 615.00 | 581.75 | 195,277 |
| 2023-10-16 | 601.00 | 622.00 | 601.00 | 610.00 | 577.02 | 114,749 |
| 2023-10-13 | 631.00 | 645.00 | 608.00 | 611.00 | 577.96 | 163,600 |
| 2023-10-12 | 647.00 | 660.00 | 635.25 | 645.00 | 610.13 | 94,323 |
| 2023-10-11 | 646.00 | 662.00 | 628.00 | 637.00 | 602.56 | 112,595 |
| 2023-10-10 | 616.00 | 656.00 | 616.00 | 642.00 | 607.29 | 55,265 |
| 2023-10-09 | 631.00 | 639.00 | 615.00 | 630.00 | 595.94 | 88,259 |
| 2023-10-06 | 634.00 | 652.00 | 614.00 | 632.00 | 597.83 | 47,369 |
| 2023-10-05 | 610.00 | 649.00 | 610.00 | 628.00 | 594.04 | 1,228,963 |
| 2023-10-04 | 617.00 | 628.00 | 612.00 | 627.00 | 593.10 | 257,649 |
| 2023-10-03 | 630.00 | 641.00 | 617.00 | 620.00 | 586.48 | 236,545 |
| 2023-10-02 | 678.00 | 678.00 | 640.00 | 643.00 | 608.23 | 42,486 |
| 2023-09-29 | 672.00 | 683.00 | 668.00 | 678.00 | 641.34 | 243,905 |
| 2023-09-28 | 666.00 | 688.00 | 645.00 | 671.00 | 634.72 | 190,130 |
| 2023-09-27 | 689.00 | 689.00 | 654.00 | 659.00 | 623.37 | 155,496 |
| 2023-09-26 | 674.00 | 675.00 | 662.46 | 663.00 | 627.15 | 146,197 |
| 2023-09-25 | 673.00 | 681.00 | 670.00 | 677.00 | 640.39 | 81,973 |
| 2023-09-22 | 696.00 | 697.88 | 685.00 | 685.00 | 647.96 | 118,506 |
| 2023-09-21 | 693.00 | 698.33 | 689.00 | 693.00 | 655.53 | 63,238 |
| 2023-09-20 | 708.00 | 715.00 | 701.75 | 705.00 | 666.88 | 55,184 |
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.