Discoverie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 654.00 | 682.00 | 654.00 | 681.00 | 635.66 | 78,051 |
| 2022-10-05 | 681.00 | 685.20 | 670.00 | 670.00 | 625.39 | 55,441 |
| 2022-10-04 | 649.00 | 685.00 | 644.64 | 675.00 | 630.06 | 141,105 |
| 2022-10-03 | 636.00 | 651.95 | 627.00 | 645.00 | 602.05 | 116,319 |
| 2022-09-30 | 630.00 | 664.00 | 630.00 | 648.00 | 604.85 | 75,962 |
| 2022-09-29 | 674.00 | 677.00 | 638.00 | 652.00 | 608.59 | 118,658 |
| 2022-09-28 | 664.00 | 668.00 | 641.00 | 667.00 | 622.59 | 76,068 |
| 2022-09-27 | 707.00 | 709.00 | 684.00 | 684.00 | 638.46 | 161,428 |
| 2022-09-26 | 688.00 | 710.00 | 684.39 | 702.00 | 655.26 | 61,163 |
| 2022-09-23 | 708.00 | 730.00 | 664.00 | 690.00 | 644.06 | 91,291 |
| 2022-09-22 | 739.00 | 748.00 | 701.60 | 706.00 | 658.99 | 198,964 |
| 2022-09-21 | 713.00 | 738.00 | 691.53 | 734.00 | 685.13 | 47,852 |
| 2022-09-20 | 726.00 | 744.20 | 704.00 | 710.00 | 662.73 | 42,819 |
| 2022-09-16 | 751.00 | 752.00 | 723.00 | 725.00 | 676.73 | 302,534 |
| 2022-09-15 | 766.00 | 768.00 | 746.00 | 757.00 | 706.60 | 84,918 |
| 2022-09-14 | 764.00 | 797.00 | 750.00 | 755.00 | 704.73 | 62,532 |
| 2022-09-13 | 796.00 | 801.00 | 762.00 | 770.00 | 718.73 | 107,321 |
| 2022-09-12 | 773.00 | 790.00 | 752.00 | 785.00 | 732.73 | 58,712 |
| 2022-09-09 | 727.00 | 760.00 | 727.00 | 754.00 | 703.80 | 32,845 |
| 2022-09-08 | 730.00 | 738.00 | 710.00 | 731.00 | 682.33 | 79,705 |
| 2022-09-07 | 737.00 | 737.00 | 701.00 | 722.00 | 673.93 | 144,143 |
| 2022-09-06 | 739.00 | 739.00 | 720.00 | 729.00 | 680.46 | 61,593 |
| 2022-09-05 | 710.00 | 738.00 | 710.00 | 729.00 | 680.46 | 58,072 |
| 2022-09-02 | 720.00 | 750.00 | 720.00 | 739.00 | 689.80 | 335,112 |
| 2022-09-01 | 785.00 | 794.00 | 730.00 | 745.00 | 695.40 | 123,516 |
| 2022-08-31 | 791.00 | 796.00 | 786.00 | 790.00 | 737.40 | 52,762 |
| 2022-08-30 | 801.00 | 804.00 | 771.00 | 792.00 | 739.27 | 70,978 |
| 2022-08-26 | 794.00 | 799.00 | 785.00 | 790.00 | 737.40 | 43,297 |
| 2022-08-25 | 798.00 | 803.04 | 782.00 | 790.00 | 737.40 | 51,406 |
| 2022-08-24 | 790.00 | 799.00 | 769.00 | 790.00 | 737.40 | 101,548 |
| 2022-08-23 | 786.00 | 798.00 | 774.00 | 788.00 | 735.53 | 254,736 |
| 2022-08-22 | 809.00 | 809.00 | 788.00 | 791.00 | 738.33 | 145,825 |
| 2022-08-19 | 820.00 | 820.00 | 800.00 | 808.00 | 754.20 | 82,104 |
| 2022-08-18 | 816.00 | 829.00 | 797.00 | 820.00 | 765.40 | 124,108 |
| 2022-08-17 | 808.00 | 819.00 | 806.00 | 815.00 | 760.74 | 185,254 |
| 2022-08-16 | 805.00 | 814.00 | 800.00 | 810.00 | 756.07 | 49,081 |
| 2022-08-15 | 809.00 | 820.00 | 800.00 | 805.00 | 751.40 | 56,922 |
| 2022-08-12 | 807.00 | 822.00 | 801.50 | 816.00 | 761.67 | 101,590 |
| 2022-08-11 | 783.00 | 811.00 | 783.00 | 801.00 | 747.67 | 159,626 |
| 2022-08-10 | 739.00 | 793.00 | 731.50 | 789.00 | 736.47 | 94,322 |
| 2022-08-09 | 720.00 | 749.00 | 720.00 | 742.00 | 692.60 | 421,212 |
| 2022-08-08 | 760.00 | 763.00 | 739.00 | 740.00 | 690.73 | 43,828 |
| 2022-08-05 | 754.00 | 762.00 | 739.00 | 747.00 | 697.26 | 65,252 |
| 2022-08-04 | 760.00 | 768.00 | 741.00 | 750.00 | 700.06 | 50,183 |
| 2022-08-03 | 761.00 | 765.00 | 741.00 | 751.00 | 701.00 | 27,334 |
| 2022-08-02 | 710.00 | 754.00 | 710.00 | 750.00 | 700.06 | 436,355 |
| 2022-08-01 | 765.00 | 775.00 | 738.00 | 740.00 | 690.73 | 137,144 |
| 2022-07-29 | 750.00 | 774.00 | 730.00 | 757.00 | 706.60 | 252,384 |
| 2022-07-28 | 660.00 | 770.00 | 660.00 | 738.00 | 688.86 | 242,004 |
| 2022-07-27 | 689.00 | 717.00 | 680.00 | 684.00 | 638.46 | 26,090 |
| 2022-07-26 | 709.00 | 718.00 | 674.00 | 686.00 | 640.32 | 38,546 |
| 2022-07-25 | 686.00 | 702.00 | 683.60 | 691.00 | 644.99 | 32,935 |
| 2022-07-22 | 670.00 | 718.00 | 670.00 | 699.00 | 652.46 | 52,965 |
| 2022-07-21 | 655.00 | 709.00 | 655.00 | 704.00 | 657.13 | 103,429 |
| 2022-07-20 | 642.00 | 672.00 | 636.00 | 672.00 | 627.26 | 75,594 |
| 2022-07-19 | 621.00 | 643.80 | 621.00 | 643.00 | 600.19 | 83,269 |
| 2022-07-18 | 666.00 | 666.00 | 620.00 | 624.00 | 582.45 | 69,491 |
| 2022-07-15 | 600.00 | 639.00 | 591.00 | 639.00 | 596.45 | 196,296 |
| 2022-07-14 | 620.00 | 620.00 | 586.00 | 597.00 | 557.25 | 168,899 |
| 2022-07-13 | 622.00 | 632.00 | 605.00 | 605.00 | 564.72 | 78,480 |
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.