Discoverie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 768.00 | 789.60 | 744.00 | 758.00 | 699.19 | 50,568 |
| 2022-04-11 | 782.00 | 807.09 | 757.00 | 760.00 | 701.03 | 72,970 |
| 2022-04-08 | 781.00 | 789.00 | 768.00 | 785.00 | 724.10 | 69,604 |
| 2022-04-07 | 755.00 | 787.00 | 755.00 | 785.00 | 724.10 | 575,615 |
| 2022-04-06 | 785.00 | 790.00 | 762.00 | 775.00 | 714.87 | 82,717 |
| 2022-04-05 | 798.00 | 814.00 | 778.00 | 787.00 | 725.94 | 57,509 |
| 2022-04-04 | 794.00 | 816.00 | 776.00 | 793.00 | 731.47 | 116,362 |
| 2022-04-01 | 778.00 | 807.00 | 772.24 | 794.00 | 732.40 | 59,137 |
| 2022-03-31 | 811.00 | 817.00 | 781.00 | 788.00 | 726.86 | 393,732 |
| 2022-03-30 | 827.00 | 827.00 | 789.00 | 807.00 | 744.39 | 105,651 |
| 2022-03-29 | 785.00 | 809.00 | 763.77 | 805.00 | 742.54 | 142,325 |
| 2022-03-28 | 787.00 | 798.00 | 776.00 | 777.00 | 716.72 | 240,731 |
| 2022-03-25 | 815.00 | 815.00 | 783.02 | 790.00 | 728.71 | 67,447 |
| 2022-03-24 | 848.00 | 848.00 | 791.00 | 800.00 | 737.93 | 77,330 |
| 2022-03-23 | 820.00 | 820.00 | 804.00 | 810.00 | 747.16 | 387,951 |
| 2022-03-22 | 804.00 | 825.00 | 792.00 | 801.00 | 738.85 | 48,454 |
| 2022-03-21 | 820.00 | 820.00 | 801.00 | 819.00 | 755.46 | 42,853 |
| 2022-03-18 | 831.00 | 832.00 | 810.00 | 820.00 | 756.38 | 428,801 |
| 2022-03-17 | 833.00 | 846.00 | 818.80 | 820.00 | 756.38 | 73,996 |
| 2022-03-16 | 773.00 | 845.00 | 773.00 | 820.00 | 756.38 | 279,343 |
| 2022-03-15 | 780.00 | 829.00 | 780.00 | 797.00 | 735.16 | 90,878 |
| 2022-03-14 | 780.00 | 823.00 | 780.00 | 818.00 | 754.53 | 61,676 |
| 2022-03-11 | 754.00 | 788.00 | 745.00 | 780.00 | 719.48 | 70,649 |
| 2022-03-10 | 764.00 | 767.00 | 724.00 | 745.00 | 687.20 | 114,625 |
| 2022-03-09 | 730.00 | 741.00 | 714.00 | 726.00 | 669.67 | 224,745 |
| 2022-03-08 | 753.00 | 760.00 | 704.00 | 704.00 | 649.38 | 106,581 |
| 2022-03-07 | 780.00 | 780.00 | 736.00 | 737.00 | 679.82 | 231,817 |
| 2022-03-04 | 788.00 | 820.00 | 783.00 | 790.00 | 728.71 | 148,391 |
| 2022-03-03 | 808.00 | 835.00 | 804.00 | 820.00 | 756.38 | 136,512 |
| 2022-03-02 | 769.00 | 818.00 | 769.00 | 810.00 | 747.16 | 55,189 |
| 2022-03-01 | 818.00 | 818.12 | 778.00 | 784.00 | 723.17 | 57,926 |
| 2022-02-28 | 831.00 | 831.00 | 790.00 | 803.00 | 740.70 | 60,687 |
| 2022-02-25 | 765.00 | 797.00 | 754.00 | 793.00 | 731.47 | 127,563 |
| 2022-02-24 | 747.00 | 757.00 | 721.00 | 745.00 | 687.20 | 69,475 |
| 2022-02-23 | 778.00 | 794.00 | 760.00 | 769.00 | 709.34 | 133,011 |
| 2022-02-22 | 761.00 | 791.00 | 747.00 | 766.00 | 706.57 | 126,414 |
| 2022-02-21 | 815.00 | 819.00 | 759.00 | 770.00 | 710.26 | 174,328 |
| 2022-02-18 | 815.00 | 840.00 | 808.00 | 822.00 | 758.22 | 218,715 |
| 2022-02-17 | 830.00 | 858.00 | 830.00 | 835.00 | 770.22 | 46,187 |
| 2022-02-16 | 849.00 | 852.00 | 840.00 | 850.00 | 784.05 | 130,253 |
| 2022-02-15 | 843.00 | 856.00 | 833.00 | 849.00 | 783.13 | 329,377 |
| 2022-02-14 | 855.00 | 860.00 | 811.00 | 843.00 | 777.60 | 153,062 |
| 2022-02-11 | 896.00 | 896.00 | 839.00 | 860.00 | 793.28 | 149,353 |
| 2022-02-10 | 896.00 | 896.00 | 859.00 | 868.00 | 800.66 | 86,058 |
| 2022-02-09 | 889.00 | 900.00 | 863.65 | 875.00 | 807.11 | 145,447 |
| 2022-02-08 | 863.00 | 869.00 | 838.00 | 844.00 | 778.52 | 43,598 |
| 2022-02-07 | 830.00 | 865.00 | 830.00 | 863.00 | 796.04 | 175,593 |
| 2022-02-04 | 885.00 | 887.00 | 839.00 | 848.00 | 782.21 | 192,388 |
| 2022-02-03 | 889.00 | 893.00 | 872.00 | 873.00 | 805.27 | 137,446 |
| 2022-02-02 | 873.00 | 892.00 | 846.52 | 886.00 | 817.26 | 47,625 |
| 2022-02-01 | 848.00 | 864.00 | 837.00 | 845.00 | 779.44 | 111,679 |
| 2022-01-31 | 827.00 | 857.00 | 817.00 | 851.00 | 784.97 | 364,063 |
| 2022-01-28 | 800.00 | 840.00 | 800.00 | 820.00 | 756.38 | 193,893 |
| 2022-01-27 | 828.00 | 852.00 | 826.00 | 840.00 | 774.83 | 104,263 |
| 2022-01-26 | 838.00 | 856.00 | 814.00 | 846.00 | 780.36 | 69,211 |
| 2022-01-25 | 839.00 | 844.00 | 823.00 | 837.00 | 772.06 | 79,664 |
| 2022-01-24 | 864.00 | 902.00 | 819.59 | 829.00 | 764.68 | 136,447 |
| 2022-01-21 | 871.00 | 892.00 | 856.06 | 881.00 | 812.65 | 118,155 |
| 2022-01-20 | 903.00 | 906.00 | 888.00 | 900.00 | 830.17 | 123,788 |
| 2022-01-19 | 908.00 | 929.32 | 903.00 | 910.00 | 839.40 | 91,138 |
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.