Discoverie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 650.00 | 650.00 | 631.00 | 639.00 | 630.76 | 147,452 |
| 2026-04-28 | 651.00 | 677.00 | 640.00 | 643.00 | 634.71 | 241,822 |
| 2026-04-27 | 660.00 | 663.00 | 638.00 | 649.00 | 640.63 | 109,165 |
| 2026-04-24 | 644.00 | 666.00 | 644.00 | 652.00 | 643.59 | 319,676 |
| 2026-04-23 | 659.00 | 663.00 | 632.00 | 658.00 | 649.51 | 133,907 |
| 2026-04-22 | 660.00 | 672.00 | 655.00 | 659.00 | 650.50 | 492,805 |
| 2026-04-21 | 650.00 | 659.00 | 638.00 | 659.00 | 650.50 | 253,484 |
| 2026-04-20 | 650.00 | 651.00 | 635.00 | 639.00 | 630.76 | 284,432 |
| 2026-04-17 | 650.00 | 667.00 | 618.00 | 654.00 | 645.57 | 433,460 |
| 2026-04-16 | 618.00 | 630.00 | 609.00 | 623.00 | 614.97 | 615,933 |
| 2026-04-15 | 608.00 | 631.00 | 607.00 | 613.00 | 605.09 | 802,811 |
| 2026-04-14 | 599.00 | 611.00 | 576.00 | 608.00 | 600.16 | 243,363 |
| 2026-04-13 | 579.00 | 583.10 | 573.00 | 583.00 | 575.48 | 76,776 |
| 2026-04-10 | 564.00 | 584.00 | 563.52 | 578.00 | 570.55 | 1,028,853 |
| 2026-04-09 | 553.00 | 576.00 | 553.00 | 562.00 | 554.75 | 156,184 |
| 2026-04-08 | 586.00 | 600.00 | 576.00 | 576.00 | 568.57 | 968,424 |
| 2026-04-07 | 530.00 | 565.00 | 530.00 | 553.00 | 545.87 | 148,814 |
| 2026-04-02 | 559.00 | 563.00 | 543.82 | 556.00 | 548.83 | 205,896 |
| 2026-04-01 | 542.00 | 568.00 | 540.00 | 568.00 | 560.67 | 161,473 |
| 2026-03-31 | 512.00 | 542.00 | 510.00 | 538.00 | 531.06 | 446,446 |
| 2026-03-30 | 514.00 | 527.00 | 505.00 | 514.00 | 507.37 | 178,974 |
| 2026-03-27 | 547.00 | 567.00 | 524.00 | 525.00 | 518.23 | 138,332 |
| 2026-03-26 | 544.00 | 555.00 | 533.70 | 550.00 | 542.91 | 195,009 |
| 2026-03-25 | 518.00 | 553.00 | 518.00 | 550.00 | 542.91 | 291,412 |
| 2026-03-24 | 554.00 | 557.00 | 538.00 | 546.00 | 538.96 | 172,400 |
| 2026-03-23 | 543.00 | 570.00 | 527.00 | 554.00 | 546.86 | 453,897 |
| 2026-03-20 | 571.00 | 576.00 | 552.00 | 552.00 | 544.88 | 331,053 |
| 2026-03-19 | 565.00 | 576.00 | 557.00 | 564.00 | 556.73 | 186,594 |
| 2026-03-18 | 584.00 | 601.00 | 579.36 | 586.00 | 578.44 | 147,167 |
| 2026-03-17 | 574.00 | 584.00 | 568.00 | 580.00 | 572.52 | 176,983 |
| 2026-03-16 | 571.00 | 578.00 | 568.00 | 574.00 | 566.60 | 221,736 |
| 2026-03-13 | 568.00 | 581.00 | 568.00 | 574.00 | 566.60 | 380,549 |
| 2026-03-12 | 570.00 | 582.00 | 551.00 | 576.00 | 568.57 | 219,255 |
| 2026-03-11 | 556.00 | 575.00 | 556.00 | 574.00 | 566.60 | 199,009 |
| 2026-03-10 | 570.00 | 581.00 | 563.90 | 575.00 | 567.58 | 184,099 |
| 2026-03-09 | 560.00 | 569.00 | 547.00 | 556.00 | 548.83 | 215,010 |
| 2026-03-06 | 599.00 | 605.00 | 576.00 | 579.00 | 571.53 | 231,288 |
| 2026-03-05 | 582.00 | 620.00 | 582.00 | 595.00 | 587.33 | 1,339,536 |
| 2026-03-04 | 576.00 | 618.00 | 576.00 | 611.00 | 603.12 | 432,705 |
| 2026-03-03 | 629.00 | 650.00 | 588.00 | 590.00 | 582.39 | 217,741 |
| 2026-03-02 | 625.00 | 652.00 | 625.00 | 641.00 | 632.73 | 152,750 |
| 2026-02-27 | 660.00 | 669.00 | 652.00 | 656.00 | 647.54 | 238,707 |
| 2026-02-26 | 660.00 | 673.00 | 660.00 | 665.00 | 656.42 | 300,562 |
| 2026-02-25 | 691.00 | 691.00 | 659.00 | 665.00 | 656.42 | 134,259 |
| 2026-02-24 | 661.00 | 669.00 | 657.00 | 662.00 | 653.46 | 133,030 |
| 2026-02-23 | 701.00 | 701.00 | 656.00 | 656.00 | 647.54 | 110,615 |
| 2026-02-20 | 663.00 | 675.00 | 660.00 | 666.00 | 657.41 | 95,964 |
| 2026-02-19 | 690.00 | 690.00 | 657.00 | 661.00 | 652.48 | 150,825 |
| 2026-02-18 | 657.00 | 664.00 | 647.58 | 664.00 | 655.44 | 164,692 |
| 2026-02-17 | 647.00 | 660.00 | 637.00 | 660.00 | 651.49 | 213,094 |
| 2026-02-16 | 640.00 | 654.00 | 631.92 | 646.00 | 637.67 | 222,729 |
| 2026-02-13 | 634.00 | 659.00 | 630.00 | 636.00 | 627.80 | 97,068 |
| 2026-02-12 | 644.00 | 648.00 | 610.00 | 633.00 | 624.84 | 384,712 |
| 2026-02-11 | 613.00 | 645.00 | 613.00 | 640.00 | 631.75 | 163,425 |
| 2026-02-10 | 656.00 | 656.00 | 629.00 | 640.00 | 631.75 | 149,253 |
| 2026-02-09 | 617.00 | 630.00 | 616.00 | 625.00 | 616.94 | 84,289 |
| 2026-02-06 | 615.00 | 622.00 | 605.50 | 615.00 | 607.07 | 354,373 |
| 2026-02-05 | 592.00 | 620.00 | 592.00 | 615.00 | 607.07 | 91,502 |
| 2026-02-04 | 625.00 | 628.00 | 617.58 | 621.00 | 612.99 | 121,680 |
| 2026-02-03 | 644.00 | 662.00 | 618.00 | 624.00 | 615.95 | 70,645 |
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.