Discoverie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 650.00 | 650.00 | 610.07 | 635.00 | 626.81 | 183,838 |
| 2026-01-30 | 640.00 | 652.88 | 624.00 | 634.00 | 625.82 | 466,266 |
| 2026-01-29 | 650.00 | 668.00 | 638.48 | 649.00 | 640.63 | 433,784 |
| 2026-01-28 | 647.00 | 649.00 | 619.00 | 646.00 | 637.67 | 224,126 |
| 2026-01-27 | 618.00 | 621.00 | 608.00 | 621.00 | 612.99 | 195,183 |
| 2026-01-26 | 622.00 | 626.00 | 610.00 | 615.00 | 607.07 | 113,390 |
| 2026-01-23 | 621.00 | 629.00 | 613.00 | 621.00 | 612.99 | 299,061 |
| 2026-01-22 | 610.00 | 623.00 | 606.00 | 621.00 | 612.99 | 423,127 |
| 2026-01-21 | 575.00 | 610.00 | 575.00 | 608.00 | 600.16 | 319,267 |
| 2026-01-20 | 594.00 | 602.00 | 584.99 | 601.00 | 593.25 | 191,746 |
| 2026-01-19 | 612.00 | 612.00 | 595.66 | 601.00 | 593.25 | 181,265 |
| 2026-01-16 | 605.00 | 614.00 | 595.66 | 612.00 | 604.11 | 274,814 |
| 2026-01-15 | 599.00 | 606.00 | 591.00 | 606.00 | 598.18 | 222,136 |
| 2026-01-14 | 596.00 | 601.00 | 582.00 | 595.00 | 587.33 | 116,155 |
| 2026-01-13 | 606.00 | 606.00 | 594.00 | 594.00 | 586.34 | 112,150 |
| 2026-01-12 | 575.00 | 606.00 | 575.00 | 598.00 | 590.29 | 185,891 |
| 2026-01-09 | 580.00 | 610.00 | 580.00 | 604.00 | 596.21 | 337,991 |
| 2026-01-08 | 590.00 | 604.02 | 590.00 | 601.00 | 593.25 | 244,735 |
| 2026-01-07 | 641.00 | 641.00 | 597.00 | 602.00 | 594.24 | 875,038 |
| 2026-01-06 | 621.00 | 621.00 | 589.00 | 607.00 | 599.17 | 180,451 |
| 2026-01-05 | 620.00 | 620.00 | 578.00 | 595.00 | 587.33 | 176,455 |
| 2026-01-02 | 600.00 | 606.00 | 589.00 | 591.00 | 583.38 | 87,608 |
| 2025-12-31 | 604.00 | 609.00 | 596.00 | 600.00 | 592.26 | 76,080 |
| 2025-12-30 | 600.00 | 607.00 | 598.00 | 604.00 | 596.21 | 393,776 |
| 2025-12-29 | 635.00 | 635.00 | 599.00 | 603.00 | 595.22 | 229,944 |
| 2025-12-24 | 604.00 | 616.00 | 604.00 | 608.00 | 600.16 | 185,773 |
| 2025-12-23 | 608.00 | 609.00 | 603.00 | 605.00 | 597.20 | 76,191 |
| 2025-12-22 | 608.00 | 608.00 | 596.00 | 605.00 | 597.20 | 106,383 |
| 2025-12-19 | 608.00 | 608.00 | 587.94 | 599.00 | 591.28 | 215,415 |
| 2025-12-18 | 590.00 | 601.00 | 590.00 | 601.00 | 593.25 | 422,149 |
| 2025-12-17 | 604.00 | 617.00 | 596.00 | 596.00 | 588.31 | 202,725 |
| 2025-12-16 | 590.00 | 611.00 | 590.00 | 598.00 | 590.29 | 306,838 |
| 2025-12-15 | 620.00 | 620.00 | 594.00 | 600.00 | 592.26 | 370,907 |
| 2025-12-12 | 599.00 | 599.00 | 584.00 | 593.00 | 585.35 | 104,067 |
| 2025-12-11 | 589.00 | 600.00 | 578.00 | 587.00 | 579.43 | 349,291 |
| 2025-12-10 | 609.00 | 612.00 | 591.00 | 594.00 | 582.34 | 251,771 |
| 2025-12-09 | 603.00 | 608.00 | 597.00 | 608.00 | 596.07 | 253,437 |
| 2025-12-08 | 582.00 | 618.00 | 582.00 | 603.00 | 591.17 | 328,829 |
| 2025-12-05 | 621.00 | 621.00 | 605.00 | 610.00 | 598.03 | 288,210 |
| 2025-12-04 | 613.00 | 613.00 | 589.00 | 605.00 | 593.13 | 148,391 |
| 2025-12-03 | 586.00 | 596.00 | 566.00 | 585.00 | 573.52 | 286,855 |
| 2025-12-02 | 605.00 | 620.00 | 569.79 | 595.00 | 583.32 | 558,451 |
| 2025-12-01 | 620.00 | 620.00 | 589.00 | 605.00 | 593.13 | 532,834 |
| 2025-11-28 | 591.00 | 598.00 | 584.00 | 592.00 | 580.38 | 184,408 |
| 2025-11-27 | 580.00 | 590.00 | 573.00 | 588.00 | 576.46 | 211,772 |
| 2025-11-26 | 579.00 | 581.52 | 567.00 | 575.00 | 563.71 | 66,344 |
| 2025-11-25 | 544.00 | 580.00 | 544.00 | 578.00 | 566.66 | 109,281 |
| 2025-11-24 | 540.00 | 578.00 | 540.00 | 570.00 | 558.81 | 549,238 |
| 2025-11-21 | 583.00 | 583.00 | 547.00 | 567.00 | 555.87 | 189,727 |
| 2025-11-20 | 550.00 | 565.00 | 550.00 | 557.00 | 546.07 | 77,842 |
| 2025-11-19 | 545.00 | 563.00 | 542.00 | 557.00 | 546.07 | 129,140 |
| 2025-11-18 | 564.00 | 564.00 | 546.00 | 551.00 | 540.19 | 162,023 |
| 2025-11-17 | 539.00 | 577.00 | 539.00 | 569.00 | 557.83 | 181,458 |
| 2025-11-14 | 588.00 | 588.00 | 544.00 | 564.00 | 552.93 | 145,212 |
| 2025-11-13 | 581.00 | 583.50 | 566.00 | 566.00 | 554.89 | 122,700 |
| 2025-11-12 | 570.00 | 588.00 | 570.00 | 583.00 | 571.56 | 193,959 |
| 2025-11-11 | 576.00 | 580.00 | 569.00 | 579.00 | 567.64 | 212,511 |
| 2025-11-10 | 570.00 | 586.00 | 570.00 | 571.00 | 559.79 | 146,062 |
| 2025-11-07 | 582.00 | 583.10 | 571.70 | 573.00 | 561.75 | 141,748 |
| 2025-11-06 | 620.00 | 620.00 | 576.00 | 580.00 | 568.62 | 181,342 |
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.