Discoverie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 751.00 | 751.00 | 695.00 | 695.00 | 695.00 | 198,518 |
| 2026-07-22 | 695.00 | 717.00 | 687.00 | 716.00 | 716.00 | 130,465 |
| 2026-07-21 | 687.00 | 697.00 | 682.00 | 695.00 | 695.00 | 123,260 |
| 2026-07-20 | 690.00 | 706.00 | 684.00 | 685.00 | 685.00 | 175,738 |
| 2026-07-17 | 655.00 | 701.75 | 655.00 | 697.00 | 697.00 | 207,778 |
| 2026-07-16 | 660.00 | 694.00 | 660.00 | 687.00 | 687.00 | 237,564 |
| 2026-07-15 | 687.00 | 687.00 | 661.00 | 666.00 | 666.00 | 115,247 |
| 2026-07-14 | 647.00 | 672.00 | 647.00 | 663.00 | 663.00 | 128,027 |
| 2026-07-13 | 660.00 | 674.00 | 652.00 | 664.00 | 664.00 | 110,284 |
| 2026-07-10 | 654.00 | 668.00 | 654.00 | 662.00 | 662.00 | 156,781 |
| 2026-07-09 | 637.00 | 659.00 | 637.00 | 654.00 | 654.00 | 208,579 |
| 2026-07-08 | 637.00 | 640.00 | 627.00 | 635.00 | 635.00 | 537,122 |
| 2026-07-07 | 696.00 | 696.00 | 634.00 | 640.00 | 640.00 | 360,315 |
| 2026-07-06 | 677.00 | 683.00 | 653.00 | 666.00 | 666.00 | 200,495 |
| 2026-07-03 | 695.00 | 695.00 | 678.00 | 683.00 | 683.00 | 99,602 |
| 2026-07-02 | 687.00 | 695.00 | 675.00 | 676.00 | 676.00 | 228,634 |
| 2026-07-01 | 675.00 | 696.00 | 674.00 | 696.00 | 696.00 | 256,340 |
| 2026-06-30 | 654.00 | 685.00 | 653.00 | 676.00 | 676.00 | 281,306 |
| 2026-06-29 | 666.00 | 671.00 | 655.00 | 660.00 | 660.00 | 320,738 |
| 2026-06-26 | 680.00 | 686.00 | 654.00 | 664.00 | 664.00 | 161,336 |
| 2026-06-25 | 687.00 | 708.00 | 675.00 | 679.00 | 679.00 | 133,468 |
| 2026-06-24 | 698.00 | 704.00 | 681.00 | 694.00 | 685.05 | 513,413 |
| 2026-06-23 | 713.00 | 721.00 | 692.00 | 696.00 | 687.02 | 160,049 |
| 2026-06-22 | 724.00 | 728.00 | 713.00 | 718.00 | 708.74 | 100,695 |
| 2026-06-19 | 756.00 | 756.00 | 706.00 | 723.00 | 713.68 | 233,499 |
| 2026-06-18 | 708.00 | 740.00 | 702.00 | 716.00 | 706.77 | 156,282 |
| 2026-06-17 | 721.00 | 721.00 | 705.00 | 709.00 | 699.86 | 150,919 |
| 2026-06-16 | 699.00 | 715.00 | 699.00 | 707.00 | 697.88 | 200,858 |
| 2026-06-15 | 713.00 | 725.00 | 704.00 | 709.00 | 699.86 | 195,359 |
| 2026-06-12 | 697.00 | 705.00 | 686.00 | 699.00 | 689.99 | 264,232 |
| 2026-06-11 | 702.00 | 702.00 | 673.00 | 678.00 | 669.26 | 261,779 |
| 2026-06-10 | 710.00 | 710.00 | 682.00 | 685.00 | 676.17 | 186,446 |
| 2026-06-09 | 721.00 | 721.00 | 695.00 | 695.00 | 686.04 | 374,210 |
| 2026-06-08 | 700.00 | 713.00 | 696.00 | 713.00 | 703.81 | 291,904 |
| 2026-06-05 | 767.00 | 768.00 | 709.00 | 713.00 | 703.81 | 448,613 |
| 2026-06-04 | 800.00 | 800.00 | 762.00 | 774.00 | 764.02 | 304,096 |
| 2026-06-03 | 800.00 | 800.00 | 721.00 | 786.00 | 775.86 | 1,100,136 |
| 2026-06-02 | 760.00 | 778.00 | 760.00 | 778.00 | 767.97 | 252,299 |
| 2026-06-01 | 760.00 | 769.00 | 747.00 | 756.00 | 746.25 | 379,599 |
| 2026-05-29 | 758.00 | 776.00 | 754.00 | 764.00 | 754.15 | 450,938 |
| 2026-05-28 | 769.00 | 769.00 | 742.00 | 757.00 | 747.24 | 215,367 |
| 2026-05-27 | 769.00 | 769.00 | 738.74 | 743.00 | 733.42 | 300,555 |
| 2026-05-26 | 742.00 | 756.00 | 733.00 | 737.00 | 727.50 | 219,750 |
| 2026-05-22 | 680.00 | 741.00 | 680.00 | 738.00 | 728.48 | 443,030 |
| 2026-05-21 | 701.00 | 719.00 | 695.13 | 719.00 | 709.73 | 235,634 |
| 2026-05-20 | 723.00 | 723.00 | 683.00 | 700.00 | 690.97 | 377,772 |
| 2026-05-19 | 700.00 | 702.00 | 683.00 | 691.00 | 682.09 | 474,342 |
| 2026-05-18 | 707.00 | 707.00 | 664.00 | 680.00 | 671.23 | 181,627 |
| 2026-05-15 | 695.00 | 695.00 | 661.72 | 671.00 | 662.35 | 171,481 |
| 2026-05-14 | 684.00 | 694.00 | 668.00 | 694.00 | 685.05 | 273,745 |
| 2026-05-13 | 656.00 | 680.00 | 656.00 | 679.00 | 670.24 | 362,205 |
| 2026-05-12 | 714.00 | 714.00 | 660.00 | 661.00 | 652.48 | 556,514 |
| 2026-05-11 | 719.00 | 719.00 | 673.00 | 682.00 | 673.20 | 399,782 |
| 2026-05-08 | 678.00 | 692.00 | 671.00 | 683.00 | 674.19 | 379,174 |
| 2026-05-07 | 685.00 | 687.00 | 677.00 | 680.00 | 671.23 | 331,593 |
| 2026-05-06 | 691.00 | 691.00 | 665.00 | 673.00 | 664.32 | 2,220,741 |
| 2026-05-05 | 661.00 | 662.00 | 646.00 | 660.00 | 651.49 | 232,923 |
| 2026-05-01 | 665.00 | 665.00 | 647.00 | 654.00 | 645.57 | 81,548 |
| 2026-04-30 | 630.00 | 650.00 | 625.00 | 646.00 | 637.67 | 240,334 |
| 2026-04-29 | 650.00 | 650.00 | 631.00 | 639.00 | 630.76 | 147,452 |
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.