Discoverie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 628.00 | 634.00 | 609.00 | 626.00 | 584.32 | 64,219 |
| 2022-07-11 | 660.00 | 660.00 | 620.00 | 630.00 | 588.05 | 72,349 |
| 2022-07-08 | 634.00 | 648.00 | 624.00 | 629.00 | 587.12 | 121,731 |
| 2022-07-07 | 668.00 | 668.00 | 647.00 | 647.00 | 603.92 | 116,739 |
| 2022-07-06 | 657.00 | 669.00 | 640.00 | 660.00 | 616.06 | 103,342 |
| 2022-07-05 | 637.00 | 646.00 | 625.00 | 628.00 | 586.19 | 108,707 |
| 2022-07-04 | 668.00 | 668.00 | 633.00 | 633.00 | 590.85 | 39,171 |
| 2022-07-01 | 623.00 | 662.00 | 614.00 | 660.00 | 616.06 | 285,310 |
| 2022-06-30 | 635.00 | 643.00 | 609.00 | 620.00 | 578.72 | 158,610 |
| 2022-06-29 | 678.00 | 678.00 | 642.00 | 654.00 | 610.45 | 67,150 |
| 2022-06-28 | 662.00 | 666.08 | 643.00 | 658.00 | 614.19 | 63,976 |
| 2022-06-27 | 629.00 | 655.00 | 629.00 | 649.00 | 605.79 | 84,263 |
| 2022-06-24 | 619.00 | 634.00 | 615.00 | 631.00 | 588.99 | 148,299 |
| 2022-06-23 | 623.00 | 647.00 | 592.00 | 608.00 | 567.52 | 138,512 |
| 2022-06-22 | 644.00 | 656.00 | 624.00 | 632.00 | 582.97 | 87,491 |
| 2022-06-21 | 650.00 | 670.00 | 645.00 | 650.00 | 599.57 | 100,927 |
| 2022-06-20 | 707.00 | 707.00 | 660.00 | 662.00 | 610.64 | 79,756 |
| 2022-06-17 | 718.00 | 723.00 | 686.00 | 690.00 | 636.47 | 222,617 |
| 2022-06-16 | 700.00 | 724.00 | 673.00 | 685.00 | 631.85 | 258,215 |
| 2022-06-15 | 694.00 | 715.00 | 687.00 | 703.00 | 648.46 | 162,881 |
| 2022-06-14 | 707.00 | 741.44 | 696.00 | 704.00 | 649.38 | 231,567 |
| 2022-06-13 | 700.00 | 700.00 | 675.00 | 682.00 | 629.09 | 340,764 |
| 2022-06-10 | 716.00 | 744.00 | 708.01 | 710.00 | 654.91 | 44,826 |
| 2022-06-09 | 716.00 | 730.00 | 703.00 | 719.00 | 663.22 | 42,919 |
| 2022-06-08 | 700.00 | 725.42 | 700.00 | 713.00 | 657.68 | 105,203 |
| 2022-06-07 | 717.00 | 742.20 | 714.78 | 717.00 | 661.37 | 52,038 |
| 2022-06-06 | 751.00 | 757.00 | 740.00 | 744.00 | 686.28 | 28,893 |
| 2022-06-01 | 765.00 | 765.00 | 724.00 | 734.00 | 677.05 | 30,376 |
| 2022-05-31 | 716.00 | 759.00 | 716.00 | 745.00 | 687.20 | 35,176 |
| 2022-05-30 | 787.00 | 787.00 | 722.00 | 752.00 | 693.66 | 64,948 |
| 2022-05-27 | 735.00 | 771.00 | 730.00 | 755.00 | 696.42 | 93,741 |
| 2022-05-26 | 768.00 | 768.00 | 723.00 | 730.00 | 673.36 | 94,447 |
| 2022-05-25 | 778.00 | 778.00 | 726.00 | 732.00 | 675.21 | 67,331 |
| 2022-05-24 | 767.00 | 767.00 | 728.00 | 750.00 | 691.81 | 60,193 |
| 2022-05-23 | 727.00 | 765.00 | 724.00 | 760.00 | 701.03 | 125,072 |
| 2022-05-20 | 731.00 | 758.11 | 702.00 | 710.00 | 654.91 | 76,361 |
| 2022-05-19 | 728.00 | 740.00 | 714.00 | 740.00 | 682.59 | 304,971 |
| 2022-05-18 | 756.00 | 757.00 | 723.00 | 734.00 | 677.05 | 57,241 |
| 2022-05-17 | 733.00 | 758.00 | 731.00 | 748.00 | 689.97 | 31,219 |
| 2022-05-16 | 707.00 | 735.00 | 707.00 | 735.00 | 677.97 | 58,734 |
| 2022-05-13 | 696.00 | 724.00 | 695.00 | 721.00 | 665.06 | 72,841 |
| 2022-05-12 | 719.00 | 735.00 | 676.00 | 693.00 | 639.23 | 91,965 |
| 2022-05-11 | 702.00 | 741.00 | 701.01 | 729.00 | 672.44 | 176,505 |
| 2022-05-10 | 678.00 | 705.54 | 674.98 | 698.00 | 643.85 | 193,564 |
| 2022-05-09 | 681.00 | 693.55 | 647.00 | 677.00 | 624.47 | 182,719 |
| 2022-05-06 | 702.00 | 724.00 | 682.00 | 683.00 | 630.01 | 120,663 |
| 2022-05-05 | 739.00 | 757.00 | 703.00 | 705.00 | 650.30 | 102,062 |
| 2022-05-04 | 712.00 | 739.00 | 712.00 | 737.00 | 679.82 | 88,473 |
| 2022-05-03 | 750.00 | 778.00 | 711.00 | 715.00 | 659.53 | 137,306 |
| 2022-04-29 | 732.00 | 782.86 | 729.60 | 764.00 | 704.72 | 50,545 |
| 2022-04-28 | 755.00 | 776.00 | 752.00 | 759.00 | 700.11 | 54,030 |
| 2022-04-27 | 820.00 | 820.00 | 753.00 | 754.00 | 695.50 | 83,362 |
| 2022-04-26 | 820.00 | 841.00 | 818.00 | 820.00 | 756.38 | 84,783 |
| 2022-04-25 | 800.00 | 829.00 | 794.00 | 826.00 | 761.91 | 84,639 |
| 2022-04-22 | 822.00 | 844.00 | 820.00 | 830.00 | 765.60 | 55,109 |
| 2022-04-21 | 834.00 | 857.00 | 830.00 | 830.00 | 765.60 | 254,048 |
| 2022-04-20 | 823.00 | 862.00 | 818.43 | 838.00 | 772.98 | 114,645 |
| 2022-04-19 | 843.00 | 843.00 | 788.00 | 826.00 | 761.91 | 60,802 |
| 2022-04-14 | 776.00 | 807.00 | 760.00 | 805.00 | 742.54 | 332,561 |
| 2022-04-13 | 751.00 | 760.00 | 742.00 | 760.00 | 701.03 | 65,026 |
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.