Discoverie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 831.00 | 838.00 | 830.00 | 832.00 | 787.01 | 261,068 |
| 2023-06-26 | 843.00 | 854.00 | 832.00 | 843.00 | 797.42 | 161,466 |
| 2023-06-23 | 884.00 | 884.00 | 857.00 | 857.00 | 810.66 | 132,865 |
| 2023-06-22 | 883.00 | 891.00 | 849.30 | 885.00 | 837.15 | 193,647 |
| 2023-06-21 | 907.00 | 907.00 | 884.00 | 893.00 | 837.24 | 60,038 |
| 2023-06-20 | 903.00 | 907.00 | 895.00 | 905.00 | 848.49 | 62,030 |
| 2023-06-19 | 925.00 | 944.68 | 906.00 | 910.00 | 853.18 | 49,790 |
| 2023-06-16 | 903.00 | 943.00 | 903.00 | 936.00 | 877.56 | 234,861 |
| 2023-06-15 | 941.00 | 947.00 | 919.00 | 935.00 | 876.62 | 156,932 |
| 2023-06-14 | 958.00 | 958.00 | 917.00 | 938.00 | 879.43 | 141,326 |
| 2023-06-13 | 929.00 | 941.00 | 915.00 | 920.00 | 862.56 | 220,226 |
| 2023-06-12 | 900.00 | 952.68 | 898.44 | 929.00 | 871.00 | 245,452 |
| 2023-06-09 | 912.00 | 915.00 | 902.00 | 912.00 | 855.06 | 171,524 |
| 2023-06-08 | 914.00 | 948.00 | 875.34 | 915.00 | 857.87 | 164,845 |
| 2023-06-07 | 833.00 | 913.00 | 809.00 | 913.00 | 855.99 | 338,697 |
| 2023-06-06 | 801.00 | 828.00 | 775.31 | 797.00 | 747.24 | 51,807 |
| 2023-06-05 | 804.00 | 828.00 | 780.45 | 802.00 | 751.92 | 121,890 |
| 2023-06-02 | 799.00 | 810.00 | 790.00 | 806.00 | 755.68 | 73,397 |
| 2023-06-01 | 789.00 | 795.00 | 785.00 | 790.00 | 740.67 | 48,351 |
| 2023-05-31 | 770.00 | 802.00 | 770.00 | 790.00 | 740.67 | 814,221 |
| 2023-05-30 | 779.00 | 807.00 | 777.58 | 788.00 | 738.80 | 91,104 |
| 2023-05-26 | 789.00 | 807.00 | 778.50 | 787.00 | 737.86 | 83,948 |
| 2023-05-25 | 785.00 | 793.00 | 774.00 | 784.00 | 735.05 | 141,700 |
| 2023-05-24 | 789.00 | 798.49 | 782.00 | 783.00 | 734.11 | 216,346 |
| 2023-05-23 | 814.00 | 821.00 | 799.00 | 799.00 | 749.11 | 123,989 |
| 2023-05-22 | 848.00 | 848.00 | 817.00 | 820.00 | 768.80 | 163,189 |
| 2023-05-19 | 805.00 | 830.00 | 799.24 | 830.00 | 778.18 | 149,362 |
| 2023-05-18 | 821.00 | 835.00 | 820.00 | 820.00 | 768.80 | 155,139 |
| 2023-05-17 | 808.00 | 826.00 | 807.00 | 826.00 | 774.43 | 169,890 |
| 2023-05-16 | 833.00 | 833.00 | 808.48 | 811.00 | 760.36 | 72,893 |
| 2023-05-15 | 813.00 | 832.38 | 805.00 | 819.00 | 767.86 | 57,614 |
| 2023-05-12 | 833.00 | 833.00 | 803.00 | 808.00 | 757.55 | 63,377 |
| 2023-05-11 | 808.00 | 822.00 | 795.00 | 803.00 | 752.86 | 52,355 |
| 2023-05-10 | 811.00 | 818.00 | 796.50 | 805.00 | 754.74 | 103,297 |
| 2023-05-09 | 806.00 | 806.00 | 785.00 | 805.00 | 754.74 | 145,765 |
| 2023-05-05 | 822.00 | 826.48 | 800.00 | 806.00 | 755.68 | 54,000 |
| 2023-05-04 | 819.00 | 828.00 | 813.00 | 817.00 | 765.99 | 56,395 |
| 2023-05-03 | 841.00 | 844.00 | 827.00 | 827.00 | 775.36 | 171,264 |
| 2023-05-02 | 802.00 | 848.00 | 802.00 | 837.00 | 784.74 | 76,088 |
| 2023-04-28 | 819.00 | 850.00 | 819.00 | 845.00 | 792.24 | 264,489 |
| 2023-04-27 | 825.00 | 843.00 | 811.00 | 834.00 | 781.93 | 165,683 |
| 2023-04-26 | 818.00 | 828.00 | 804.00 | 825.00 | 773.49 | 109,442 |
| 2023-04-25 | 805.00 | 822.00 | 795.00 | 814.00 | 763.18 | 32,110 |
| 2023-04-24 | 800.00 | 831.00 | 800.00 | 808.00 | 757.55 | 64,972 |
| 2023-04-21 | 786.00 | 821.00 | 786.00 | 821.00 | 769.74 | 371,326 |
| 2023-04-20 | 770.00 | 806.00 | 770.00 | 786.00 | 736.92 | 332,558 |
| 2023-04-19 | 731.00 | 787.93 | 731.00 | 768.00 | 720.05 | 516,083 |
| 2023-04-18 | 764.00 | 782.00 | 744.00 | 759.00 | 711.61 | 188,453 |
| 2023-04-17 | 741.00 | 768.00 | 727.00 | 753.00 | 705.98 | 288,362 |
| 2023-04-14 | 736.00 | 753.00 | 736.00 | 745.00 | 698.48 | 85,700 |
| 2023-04-13 | 739.00 | 745.00 | 724.40 | 741.00 | 694.73 | 115,141 |
| 2023-04-12 | 725.00 | 749.38 | 721.00 | 729.00 | 683.48 | 160,709 |
| 2023-04-11 | 742.00 | 768.00 | 729.00 | 733.00 | 687.23 | 118,716 |
| 2023-04-06 | 725.00 | 743.00 | 719.00 | 736.00 | 690.05 | 48,193 |
| 2023-04-05 | 800.00 | 800.00 | 731.00 | 742.00 | 695.67 | 57,528 |
| 2023-04-04 | 777.00 | 786.00 | 767.17 | 775.00 | 726.61 | 47,350 |
| 2023-04-03 | 777.00 | 777.00 | 760.00 | 772.00 | 723.80 | 34,769 |
| 2023-03-31 | 750.00 | 774.00 | 750.00 | 771.00 | 722.86 | 48,847 |
| 2023-03-30 | 783.00 | 797.00 | 746.29 | 771.00 | 722.86 | 138,890 |
| 2023-03-29 | 750.00 | 779.00 | 744.00 | 775.00 | 726.61 | 243,763 |
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.