Discoverie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 708.00 | 715.00 | 701.75 | 705.00 | 666.88 | 55,184 |
| 2023-09-19 | 718.00 | 724.00 | 710.00 | 710.00 | 671.61 | 131,496 |
| 2023-09-18 | 731.00 | 731.00 | 696.00 | 709.00 | 670.66 | 626,589 |
| 2023-09-15 | 722.00 | 727.00 | 698.00 | 702.00 | 664.04 | 194,027 |
| 2023-09-14 | 750.00 | 750.00 | 704.00 | 717.00 | 678.23 | 210,727 |
| 2023-09-13 | 720.00 | 749.00 | 720.00 | 724.00 | 684.85 | 183,936 |
| 2023-09-12 | 720.00 | 738.00 | 718.96 | 738.00 | 698.10 | 88,205 |
| 2023-09-11 | 696.00 | 736.00 | 696.00 | 735.00 | 695.26 | 71,116 |
| 2023-09-08 | 723.00 | 732.56 | 722.00 | 727.00 | 687.69 | 28,938 |
| 2023-09-07 | 736.00 | 764.00 | 724.48 | 730.00 | 690.53 | 180,739 |
| 2023-09-06 | 732.00 | 747.00 | 717.00 | 739.00 | 699.04 | 162,198 |
| 2023-09-05 | 729.00 | 737.00 | 722.00 | 725.00 | 685.80 | 83,642 |
| 2023-09-04 | 740.00 | 740.00 | 719.53 | 730.00 | 690.53 | 50,836 |
| 2023-09-01 | 760.00 | 760.00 | 724.00 | 735.00 | 695.26 | 87,968 |
| 2023-08-31 | 725.00 | 733.00 | 725.00 | 730.00 | 690.53 | 239,622 |
| 2023-08-30 | 728.00 | 740.00 | 715.85 | 722.00 | 682.96 | 162,122 |
| 2023-08-29 | 717.00 | 729.00 | 711.00 | 726.00 | 686.75 | 99,213 |
| 2023-08-25 | 724.00 | 730.00 | 710.00 | 712.00 | 673.50 | 56,729 |
| 2023-08-24 | 731.00 | 735.76 | 710.00 | 720.00 | 681.07 | 105,765 |
| 2023-08-23 | 736.00 | 737.11 | 712.00 | 718.00 | 679.18 | 150,370 |
| 2023-08-22 | 734.00 | 734.00 | 711.75 | 722.00 | 682.96 | 81,822 |
| 2023-08-21 | 734.00 | 747.00 | 708.00 | 714.00 | 675.39 | 96,874 |
| 2023-08-18 | 743.00 | 743.00 | 722.00 | 730.00 | 690.53 | 87,592 |
| 2023-08-17 | 723.00 | 762.00 | 723.00 | 747.00 | 706.61 | 60,369 |
| 2023-08-16 | 741.00 | 765.00 | 735.00 | 757.00 | 716.07 | 52,818 |
| 2023-08-15 | 770.00 | 771.00 | 756.00 | 757.00 | 716.07 | 30,226 |
| 2023-08-14 | 767.00 | 784.00 | 767.00 | 771.00 | 729.31 | 63,020 |
| 2023-08-11 | 772.00 | 777.00 | 761.00 | 772.00 | 730.26 | 55,279 |
| 2023-08-10 | 813.00 | 813.00 | 767.00 | 778.00 | 735.93 | 37,799 |
| 2023-08-09 | 796.00 | 807.00 | 775.00 | 783.00 | 740.66 | 66,145 |
| 2023-08-08 | 775.00 | 782.00 | 756.00 | 774.00 | 732.15 | 164,565 |
| 2023-08-07 | 752.00 | 819.15 | 751.00 | 778.00 | 735.93 | 51,740 |
| 2023-08-04 | 772.00 | 790.00 | 764.00 | 780.00 | 737.83 | 146,715 |
| 2023-08-03 | 790.00 | 796.80 | 783.00 | 783.00 | 740.66 | 78,667 |
| 2023-08-02 | 802.00 | 842.00 | 790.00 | 791.00 | 748.23 | 239,457 |
| 2023-08-01 | 807.00 | 830.00 | 807.00 | 812.00 | 768.10 | 79,626 |
| 2023-07-31 | 792.00 | 835.00 | 789.20 | 801.00 | 757.69 | 177,719 |
| 2023-07-28 | 795.00 | 809.43 | 790.00 | 793.00 | 750.12 | 69,856 |
| 2023-07-27 | 811.00 | 818.00 | 810.00 | 814.00 | 769.99 | 108,289 |
| 2023-07-26 | 814.00 | 826.46 | 801.65 | 812.00 | 768.10 | 115,690 |
| 2023-07-25 | 824.00 | 873.00 | 823.00 | 823.00 | 778.50 | 65,198 |
| 2023-07-24 | 832.00 | 860.00 | 822.19 | 840.00 | 794.58 | 492,889 |
| 2023-07-21 | 833.00 | 838.00 | 826.00 | 837.00 | 791.74 | 106,694 |
| 2023-07-20 | 835.00 | 841.00 | 826.00 | 830.00 | 785.12 | 160,014 |
| 2023-07-19 | 834.00 | 841.00 | 826.40 | 835.00 | 789.85 | 228,668 |
| 2023-07-18 | 842.00 | 873.00 | 827.00 | 829.00 | 784.18 | 78,991 |
| 2023-07-17 | 868.00 | 870.00 | 842.00 | 845.00 | 799.31 | 160,022 |
| 2023-07-14 | 883.00 | 885.00 | 867.00 | 867.00 | 820.12 | 84,673 |
| 2023-07-13 | 885.00 | 898.00 | 879.00 | 889.00 | 840.93 | 194,721 |
| 2023-07-12 | 869.00 | 900.00 | 862.20 | 890.00 | 841.88 | 75,738 |
| 2023-07-11 | 857.00 | 876.00 | 857.00 | 867.00 | 820.12 | 111,533 |
| 2023-07-10 | 869.00 | 879.00 | 848.00 | 862.00 | 815.39 | 32,517 |
| 2023-07-07 | 838.00 | 881.00 | 833.00 | 853.00 | 806.88 | 92,161 |
| 2023-07-06 | 838.00 | 846.00 | 819.00 | 844.00 | 798.37 | 79,588 |
| 2023-07-05 | 836.00 | 839.00 | 823.00 | 835.00 | 789.85 | 39,074 |
| 2023-07-04 | 847.00 | 852.00 | 830.00 | 843.00 | 797.42 | 100,617 |
| 2023-07-03 | 843.00 | 864.00 | 839.25 | 849.00 | 803.10 | 53,126 |
| 2023-06-30 | 820.00 | 844.00 | 820.00 | 840.00 | 794.58 | 93,812 |
| 2023-06-29 | 830.00 | 842.70 | 830.00 | 840.00 | 794.58 | 92,863 |
| 2023-06-28 | 836.00 | 848.00 | 822.00 | 837.00 | 791.74 | 122,375 |
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.