Discoverie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 911.00 | 957.00 | 908.00 | 929.00 | 856.92 | 85,637 |
| 2022-01-17 | 960.00 | 972.60 | 942.00 | 958.00 | 883.67 | 56,597 |
| 2022-01-14 | 939.00 | 967.00 | 939.00 | 961.00 | 886.44 | 48,933 |
| 2022-01-13 | 952.00 | 978.00 | 943.60 | 966.00 | 891.05 | 85,921 |
| 2022-01-12 | 926.00 | 969.00 | 925.00 | 960.00 | 885.52 | 54,625 |
| 2022-01-11 | 976.00 | 976.00 | 928.40 | 950.00 | 876.29 | 192,514 |
| 2022-01-10 | 1,012.00 | 1,016.00 | 968.00 | 968.00 | 892.90 | 227,276 |
| 2022-01-07 | 990.00 | 1,014.00 | 990.00 | 1,014.00 | 935.33 | 146,405 |
| 2022-01-06 | 1,010.00 | 1,024.00 | 988.00 | 1,004.00 | 926.10 | 79,428 |
| 2022-01-05 | 1,044.00 | 1,068.00 | 1,026.00 | 1,026.00 | 946.40 | 163,132 |
| 2022-01-04 | 1,026.00 | 1,084.00 | 1,026.00 | 1,060.00 | 977.76 | 485,238 |
| 2021-12-31 | 1,010.00 | 1,034.00 | 1,010.00 | 1,026.00 | 946.40 | 9,853 |
| 2021-12-30 | 983.00 | 1,038.00 | 983.00 | 1,018.00 | 939.02 | 42,027 |
| 2021-12-29 | 990.00 | 1,026.00 | 982.90 | 1,016.00 | 937.17 | 61,887 |
| 2021-12-24 | 989.00 | 1,036.00 | 973.00 | 973.00 | 897.51 | 22,598 |
| 2021-12-23 | 993.00 | 1,008.00 | 982.00 | 997.00 | 919.65 | 40,920 |
| 2021-12-22 | 912.00 | 992.00 | 912.00 | 983.00 | 906.73 | 68,682 |
| 2021-12-21 | 957.00 | 965.00 | 946.00 | 949.00 | 875.37 | 36,211 |
| 2021-12-20 | 932.00 | 964.00 | 932.00 | 944.00 | 870.76 | 72,061 |
| 2021-12-17 | 947.00 | 982.00 | 935.00 | 967.00 | 891.97 | 333,711 |
| 2021-12-16 | 999.00 | 999.00 | 947.00 | 947.00 | 873.53 | 145,870 |
| 2021-12-15 | 925.00 | 964.00 | 925.00 | 950.00 | 873.20 | 452,807 |
| 2021-12-14 | 979.00 | 983.00 | 937.00 | 939.00 | 863.09 | 150,271 |
| 2021-12-13 | 1,006.00 | 1,022.32 | 966.00 | 981.00 | 901.70 | 55,516 |
| 2021-12-10 | 971.00 | 988.00 | 960.00 | 988.00 | 908.13 | 135,308 |
| 2021-12-09 | 1,004.00 | 1,004.00 | 967.00 | 979.00 | 899.86 | 119,759 |
| 2021-12-08 | 997.00 | 1,009.52 | 985.00 | 989.00 | 909.05 | 137,973 |
| 2021-12-07 | 972.00 | 1,008.00 | 967.08 | 990.00 | 909.97 | 226,643 |
| 2021-12-06 | 992.00 | 992.00 | 956.00 | 961.00 | 883.31 | 88,496 |
| 2021-12-03 | 983.00 | 1,030.08 | 983.00 | 983.00 | 903.54 | 76,986 |
| 2021-12-02 | 1,036.00 | 1,046.00 | 1,007.19 | 1,030.00 | 946.74 | 86,739 |
| 2021-12-01 | 1,010.00 | 1,068.00 | 994.00 | 1,052.00 | 966.96 | 453,927 |
| 2021-11-30 | 963.00 | 1,030.00 | 958.00 | 1,004.00 | 922.84 | 260,300 |
| 2021-11-29 | 970.00 | 985.00 | 962.98 | 977.00 | 898.02 | 71,525 |
| 2021-11-26 | 931.00 | 979.00 | 930.00 | 942.00 | 865.85 | 107,454 |
| 2021-11-25 | 995.00 | 1,006.00 | 971.40 | 973.00 | 894.34 | 51,778 |
| 2021-11-24 | 1,054.00 | 1,058.88 | 956.00 | 994.00 | 913.65 | 137,784 |
| 2021-11-23 | 1,040.00 | 1,064.00 | 1,040.00 | 1,050.00 | 965.12 | 86,519 |
| 2021-11-22 | 1,060.00 | 1,076.00 | 1,044.00 | 1,056.00 | 970.63 | 59,787 |
| 2021-11-19 | 1,064.00 | 1,076.00 | 1,046.00 | 1,060.00 | 974.31 | 86,672 |
| 2021-11-18 | 1,020.00 | 1,068.00 | 1,020.00 | 1,062.00 | 976.15 | 78,456 |
| 2021-11-17 | 1,000.00 | 1,062.00 | 1,000.00 | 1,040.00 | 955.93 | 52,031 |
| 2021-11-16 | 1,008.00 | 1,036.00 | 988.50 | 1,036.00 | 952.25 | 100,420 |
| 2021-11-15 | 1,002.00 | 1,024.00 | 981.00 | 1,012.00 | 930.19 | 206,316 |
| 2021-11-12 | 1,006.00 | 1,028.00 | 1,002.00 | 1,020.00 | 937.54 | 29,884 |
| 2021-11-11 | 1,002.00 | 1,034.00 | 993.75 | 1,010.00 | 928.35 | 177,094 |
| 2021-11-10 | 1,000.00 | 1,016.00 | 971.00 | 1,012.00 | 930.19 | 130,751 |
| 2021-11-09 | 1,058.00 | 1,074.00 | 997.00 | 997.00 | 916.40 | 167,890 |
| 2021-11-08 | 1,098.00 | 1,098.00 | 1,045.60 | 1,046.00 | 961.44 | 77,821 |
| 2021-11-05 | 1,128.00 | 1,130.00 | 1,086.00 | 1,092.00 | 1,003.72 | 60,449 |
| 2021-11-04 | 1,060.00 | 1,142.00 | 1,060.00 | 1,116.00 | 1,025.78 | 219,564 |
| 2021-11-03 | 1,052.00 | 1,074.00 | 1,038.00 | 1,074.00 | 987.18 | 152,357 |
| 2021-11-02 | 1,060.00 | 1,088.00 | 1,023.60 | 1,046.00 | 961.44 | 50,084 |
| 2021-11-01 | 1,050.00 | 1,070.00 | 1,031.20 | 1,046.00 | 961.44 | 88,378 |
| 2021-10-29 | 1,020.00 | 1,050.00 | 1,020.00 | 1,046.00 | 961.44 | 52,515 |
| 2021-10-28 | 1,098.00 | 1,098.00 | 1,034.00 | 1,040.00 | 955.93 | 31,984 |
| 2021-10-27 | 1,036.00 | 1,058.00 | 1,028.00 | 1,050.00 | 965.12 | 23,088 |
| 2021-10-26 | 1,044.00 | 1,058.00 | 1,038.00 | 1,042.00 | 957.77 | 43,114 |
| 2021-10-25 | 1,106.00 | 1,106.00 | 1,044.00 | 1,050.00 | 965.12 | 39,978 |
| 2021-10-22 | 1,062.00 | 1,066.00 | 1,048.00 | 1,048.00 | 963.28 | 52,192 |
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.