Discoverie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 774.00 | 776.50 | 750.00 | 750.00 | 703.17 | 64,961 |
| 2023-03-27 | 783.00 | 796.00 | 763.00 | 769.00 | 720.99 | 790,374 |
| 2023-03-24 | 779.00 | 783.00 | 766.00 | 771.00 | 722.86 | 131,241 |
| 2023-03-23 | 772.00 | 779.00 | 752.00 | 778.00 | 729.42 | 38,465 |
| 2023-03-22 | 768.00 | 777.00 | 759.00 | 776.00 | 727.55 | 57,608 |
| 2023-03-21 | 765.00 | 772.00 | 760.00 | 768.00 | 720.05 | 58,670 |
| 2023-03-20 | 748.00 | 762.00 | 740.00 | 754.00 | 706.92 | 52,298 |
| 2023-03-17 | 765.00 | 777.00 | 747.00 | 757.00 | 709.73 | 163,434 |
| 2023-03-16 | 762.00 | 774.76 | 739.00 | 750.00 | 703.17 | 70,455 |
| 2023-03-15 | 771.00 | 771.65 | 744.00 | 755.00 | 707.86 | 124,225 |
| 2023-03-14 | 754.00 | 775.00 | 746.00 | 775.00 | 726.61 | 81,736 |
| 2023-03-13 | 808.00 | 808.00 | 735.00 | 756.00 | 708.80 | 66,021 |
| 2023-03-10 | 796.00 | 796.00 | 770.33 | 780.00 | 731.30 | 67,687 |
| 2023-03-09 | 794.00 | 810.14 | 784.00 | 797.00 | 747.24 | 46,649 |
| 2023-03-08 | 805.00 | 824.00 | 794.00 | 796.00 | 746.30 | 92,855 |
| 2023-03-07 | 814.00 | 822.00 | 801.00 | 806.00 | 755.68 | 63,333 |
| 2023-03-06 | 811.00 | 816.00 | 798.00 | 812.00 | 761.30 | 68,870 |
| 2023-03-03 | 820.00 | 820.72 | 811.30 | 816.00 | 765.05 | 42,296 |
| 2023-03-02 | 826.00 | 830.00 | 815.00 | 820.00 | 768.80 | 79,932 |
| 2023-03-01 | 847.00 | 852.00 | 821.00 | 825.00 | 773.49 | 85,687 |
| 2023-02-28 | 821.00 | 855.00 | 821.00 | 855.00 | 801.62 | 241,918 |
| 2023-02-27 | 815.00 | 838.00 | 811.00 | 823.00 | 771.61 | 51,601 |
| 2023-02-24 | 836.00 | 849.50 | 812.00 | 812.00 | 761.30 | 95,100 |
| 2023-02-23 | 835.00 | 845.00 | 822.06 | 835.00 | 782.86 | 299,306 |
| 2023-02-22 | 822.00 | 835.00 | 819.00 | 835.00 | 782.86 | 87,495 |
| 2023-02-21 | 818.00 | 828.00 | 817.50 | 827.00 | 775.36 | 435,184 |
| 2023-02-20 | 816.00 | 829.00 | 816.00 | 823.00 | 771.61 | 34,522 |
| 2023-02-17 | 808.00 | 823.00 | 804.00 | 816.00 | 765.05 | 131,643 |
| 2023-02-16 | 864.00 | 864.00 | 819.00 | 820.00 | 768.80 | 64,381 |
| 2023-02-15 | 803.00 | 826.00 | 803.00 | 826.00 | 774.43 | 32,845 |
| 2023-02-14 | 830.00 | 831.00 | 813.00 | 816.00 | 765.05 | 222,455 |
| 2023-02-13 | 826.00 | 833.00 | 820.00 | 830.00 | 778.18 | 84,789 |
| 2023-02-10 | 826.00 | 833.00 | 806.00 | 830.00 | 778.18 | 61,577 |
| 2023-02-09 | 834.00 | 834.00 | 819.00 | 822.00 | 770.68 | 58,147 |
| 2023-02-08 | 835.00 | 839.56 | 824.00 | 824.00 | 772.55 | 46,575 |
| 2023-02-07 | 862.00 | 862.00 | 827.00 | 827.00 | 775.36 | 117,906 |
| 2023-02-06 | 857.00 | 860.00 | 841.00 | 860.00 | 806.30 | 73,687 |
| 2023-02-03 | 855.00 | 868.99 | 836.00 | 858.00 | 804.43 | 87,792 |
| 2023-02-02 | 856.00 | 863.09 | 849.00 | 856.00 | 802.55 | 110,732 |
| 2023-02-01 | 865.00 | 872.00 | 842.07 | 847.00 | 794.12 | 122,557 |
| 2023-01-31 | 833.00 | 861.00 | 826.48 | 860.00 | 806.30 | 332,369 |
| 2023-01-30 | 848.00 | 850.00 | 828.00 | 850.00 | 796.93 | 193,174 |
| 2023-01-27 | 820.00 | 835.00 | 818.00 | 832.00 | 780.05 | 82,110 |
| 2023-01-26 | 825.00 | 844.00 | 817.00 | 827.00 | 775.36 | 154,347 |
| 2023-01-25 | 785.00 | 833.00 | 785.00 | 827.00 | 775.36 | 336,060 |
| 2023-01-24 | 772.00 | 792.00 | 770.00 | 792.00 | 742.55 | 218,679 |
| 2023-01-23 | 773.00 | 792.00 | 770.90 | 782.00 | 733.17 | 79,207 |
| 2023-01-20 | 759.00 | 783.00 | 744.00 | 778.00 | 729.42 | 82,131 |
| 2023-01-19 | 741.00 | 776.00 | 741.00 | 759.00 | 711.61 | 48,523 |
| 2023-01-18 | 741.00 | 787.00 | 741.00 | 767.00 | 719.11 | 72,270 |
| 2023-01-17 | 752.00 | 788.00 | 752.00 | 774.00 | 725.67 | 146,679 |
| 2023-01-16 | 785.00 | 797.52 | 779.00 | 785.00 | 735.99 | 63,930 |
| 2023-01-13 | 771.00 | 790.00 | 762.00 | 784.00 | 735.05 | 184,103 |
| 2023-01-12 | 749.00 | 776.00 | 745.00 | 772.00 | 723.80 | 207,671 |
| 2023-01-11 | 763.00 | 764.00 | 747.00 | 751.00 | 704.11 | 77,828 |
| 2023-01-10 | 758.00 | 768.00 | 742.00 | 761.00 | 713.48 | 100,631 |
| 2023-01-09 | 751.00 | 758.00 | 744.00 | 758.00 | 710.67 | 117,801 |
| 2023-01-06 | 735.00 | 751.00 | 733.00 | 743.00 | 696.61 | 138,651 |
| 2023-01-05 | 756.00 | 756.00 | 716.00 | 735.00 | 689.11 | 237,781 |
| 2023-01-04 | 731.00 | 747.00 | 717.00 | 722.00 | 676.92 | 189,420 |
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.