Discoverie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 740.00 | 748.18 | 721.88 | 734.00 | 688.17 | 282,867 |
| 2022-12-30 | 755.00 | 760.65 | 729.00 | 731.00 | 685.36 | 25,915 |
| 2022-12-29 | 768.00 | 768.00 | 722.00 | 749.00 | 702.23 | 244,942 |
| 2022-12-28 | 777.00 | 777.00 | 730.00 | 738.00 | 691.92 | 59,793 |
| 2022-12-23 | 722.00 | 750.00 | 722.00 | 750.00 | 703.17 | 43,801 |
| 2022-12-22 | 748.00 | 758.00 | 724.00 | 727.00 | 681.61 | 127,969 |
| 2022-12-21 | 740.00 | 740.00 | 727.00 | 731.00 | 685.36 | 142,815 |
| 2022-12-20 | 757.00 | 757.00 | 729.00 | 732.00 | 686.30 | 571,168 |
| 2022-12-19 | 746.00 | 767.00 | 745.00 | 757.00 | 709.73 | 103,164 |
| 2022-12-16 | 805.00 | 805.00 | 739.00 | 752.00 | 705.05 | 237,466 |
| 2022-12-15 | 798.00 | 798.00 | 766.00 | 772.00 | 723.80 | 78,089 |
| 2022-12-14 | 811.00 | 816.00 | 800.00 | 803.00 | 749.53 | 90,233 |
| 2022-12-13 | 786.00 | 816.00 | 785.00 | 813.00 | 758.87 | 266,743 |
| 2022-12-12 | 800.00 | 801.00 | 773.00 | 788.00 | 735.53 | 47,371 |
| 2022-12-09 | 815.00 | 840.00 | 798.00 | 800.00 | 746.73 | 189,746 |
| 2022-12-08 | 808.00 | 810.00 | 798.00 | 810.00 | 756.07 | 113,852 |
| 2022-12-07 | 812.00 | 826.00 | 798.00 | 802.00 | 748.60 | 262,484 |
| 2022-12-06 | 835.00 | 843.00 | 805.00 | 822.00 | 767.27 | 179,031 |
| 2022-12-05 | 827.00 | 848.00 | 827.00 | 840.00 | 784.07 | 122,999 |
| 2022-12-02 | 833.00 | 856.00 | 815.04 | 833.00 | 777.54 | 194,073 |
| 2022-12-01 | 826.00 | 850.00 | 810.00 | 840.00 | 784.07 | 572,988 |
| 2022-11-30 | 823.00 | 840.00 | 771.04 | 830.00 | 774.74 | 5,216,128 |
| 2022-11-29 | 839.00 | 839.00 | 779.00 | 785.00 | 732.73 | 210,195 |
| 2022-11-28 | 804.00 | 831.00 | 796.00 | 804.00 | 750.47 | 228,444 |
| 2022-11-25 | 810.00 | 831.00 | 780.00 | 815.00 | 760.74 | 214,370 |
| 2022-11-24 | 879.00 | 909.00 | 772.00 | 779.00 | 727.13 | 331,838 |
| 2022-11-23 | 863.00 | 927.00 | 862.00 | 914.00 | 853.14 | 506,262 |
| 2022-11-22 | 896.00 | 896.00 | 864.00 | 871.00 | 813.01 | 130,710 |
| 2022-11-21 | 855.00 | 865.00 | 844.00 | 860.00 | 802.74 | 151,511 |
| 2022-11-18 | 866.00 | 871.00 | 844.00 | 847.00 | 790.60 | 136,746 |
| 2022-11-17 | 852.00 | 875.00 | 849.00 | 856.00 | 799.01 | 360,657 |
| 2022-11-16 | 881.00 | 881.00 | 856.00 | 870.00 | 812.07 | 75,637 |
| 2022-11-15 | 884.00 | 884.00 | 862.00 | 868.00 | 810.21 | 327,890 |
| 2022-11-14 | 894.00 | 894.00 | 841.00 | 875.00 | 816.74 | 362,885 |
| 2022-11-11 | 815.00 | 870.00 | 811.75 | 856.00 | 799.01 | 479,863 |
| 2022-11-10 | 796.00 | 813.00 | 778.95 | 804.00 | 750.47 | 205,515 |
| 2022-11-09 | 800.00 | 806.00 | 785.00 | 790.00 | 737.40 | 142,230 |
| 2022-11-08 | 789.00 | 806.00 | 786.00 | 797.00 | 743.93 | 83,967 |
| 2022-11-07 | 784.00 | 827.00 | 770.00 | 795.00 | 742.07 | 109,964 |
| 2022-11-04 | 769.00 | 794.00 | 751.90 | 786.00 | 733.67 | 92,165 |
| 2022-11-03 | 753.00 | 770.00 | 748.00 | 768.00 | 716.86 | 30,141 |
| 2022-11-02 | 766.00 | 770.00 | 739.00 | 770.00 | 718.73 | 232,540 |
| 2022-11-01 | 760.00 | 769.00 | 742.00 | 748.00 | 698.20 | 75,747 |
| 2022-10-31 | 810.00 | 810.00 | 745.00 | 745.00 | 695.40 | 65,741 |
| 2022-10-28 | 775.00 | 796.00 | 769.00 | 772.00 | 720.60 | 160,434 |
| 2022-10-27 | 798.00 | 800.05 | 763.00 | 790.00 | 737.40 | 130,786 |
| 2022-10-26 | 760.00 | 818.40 | 760.00 | 790.00 | 737.40 | 388,562 |
| 2022-10-25 | 735.00 | 770.00 | 722.00 | 770.00 | 718.73 | 58,805 |
| 2022-10-24 | 743.00 | 743.00 | 720.00 | 725.00 | 676.73 | 84,318 |
| 2022-10-21 | 725.00 | 743.00 | 711.00 | 733.00 | 684.19 | 312,825 |
| 2022-10-20 | 699.00 | 747.00 | 699.00 | 741.00 | 691.66 | 189,493 |
| 2022-10-19 | 725.00 | 740.00 | 715.00 | 738.00 | 688.86 | 150,816 |
| 2022-10-18 | 710.00 | 726.00 | 700.00 | 724.00 | 675.79 | 89,495 |
| 2022-10-17 | 663.00 | 706.00 | 655.00 | 693.00 | 646.86 | 76,400 |
| 2022-10-14 | 681.00 | 698.00 | 665.00 | 665.00 | 620.72 | 81,928 |
| 2022-10-13 | 634.00 | 714.00 | 619.00 | 675.00 | 630.06 | 161,586 |
| 2022-10-12 | 653.00 | 665.00 | 625.00 | 626.00 | 584.32 | 87,240 |
| 2022-10-11 | 684.00 | 684.00 | 635.00 | 643.00 | 600.19 | 37,575 |
| 2022-10-10 | 695.00 | 695.00 | 649.00 | 658.00 | 614.19 | 51,190 |
| 2022-10-07 | 679.00 | 698.00 | 663.00 | 664.00 | 619.79 | 83,311 |
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.