Discoverie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 581.00 | 597.00 | 578.00 | 591.00 | 579.40 | 133,498 |
| 2025-11-04 | 570.00 | 585.00 | 570.00 | 578.00 | 566.66 | 208,081 |
| 2025-11-03 | 577.00 | 587.00 | 568.00 | 587.00 | 575.48 | 159,383 |
| 2025-10-31 | 580.00 | 588.50 | 576.05 | 581.00 | 569.60 | 225,284 |
| 2025-10-30 | 588.00 | 589.00 | 578.00 | 582.00 | 570.58 | 188,813 |
| 2025-10-29 | 590.00 | 594.00 | 584.00 | 587.00 | 575.48 | 133,086 |
| 2025-10-28 | 586.00 | 596.00 | 569.84 | 596.00 | 584.30 | 220,479 |
| 2025-10-27 | 597.00 | 604.00 | 581.00 | 584.00 | 572.54 | 104,074 |
| 2025-10-24 | 610.00 | 612.00 | 585.00 | 598.00 | 586.26 | 122,752 |
| 2025-10-23 | 610.00 | 610.00 | 585.00 | 598.00 | 586.26 | 209,389 |
| 2025-10-22 | 570.00 | 589.00 | 570.00 | 589.00 | 577.44 | 418,229 |
| 2025-10-21 | 588.00 | 593.00 | 571.00 | 577.00 | 565.68 | 74,181 |
| 2025-10-20 | 557.00 | 594.00 | 557.00 | 590.00 | 578.42 | 214,191 |
| 2025-10-17 | 570.00 | 594.00 | 562.77 | 582.00 | 570.58 | 182,104 |
| 2025-10-16 | 594.00 | 594.00 | 573.70 | 583.00 | 571.56 | 125,769 |
| 2025-10-15 | 572.00 | 596.00 | 572.00 | 592.00 | 580.38 | 95,293 |
| 2025-10-14 | 610.00 | 610.00 | 581.00 | 581.00 | 569.60 | 325,339 |
| 2025-10-13 | 593.00 | 593.00 | 573.00 | 587.00 | 575.48 | 435,599 |
| 2025-10-10 | 587.00 | 595.00 | 570.05 | 576.00 | 564.70 | 501,995 |
| 2025-10-09 | 624.00 | 624.00 | 589.00 | 589.00 | 577.44 | 160,191 |
| 2025-10-08 | 601.00 | 604.00 | 593.00 | 600.00 | 588.22 | 110,299 |
| 2025-10-07 | 637.00 | 637.00 | 600.75 | 604.00 | 592.15 | 203,794 |
| 2025-10-06 | 596.00 | 633.00 | 596.00 | 626.00 | 613.71 | 168,476 |
| 2025-10-03 | 610.00 | 628.00 | 605.00 | 628.00 | 615.67 | 260,379 |
| 2025-10-02 | 636.00 | 638.00 | 610.00 | 615.00 | 602.93 | 200,387 |
| 2025-10-01 | 585.00 | 631.00 | 585.00 | 630.00 | 617.64 | 203,323 |
| 2025-09-30 | 589.00 | 601.00 | 582.50 | 594.00 | 582.34 | 504,894 |
| 2025-09-29 | 588.00 | 604.00 | 583.00 | 586.00 | 574.50 | 352,494 |
| 2025-09-26 | 623.00 | 623.00 | 588.00 | 588.00 | 576.46 | 107,857 |
| 2025-09-25 | 570.00 | 601.00 | 570.00 | 594.00 | 582.34 | 238,241 |
| 2025-09-24 | 600.00 | 600.00 | 583.00 | 585.00 | 573.52 | 240,278 |
| 2025-09-23 | 595.00 | 608.00 | 584.00 | 588.00 | 576.46 | 212,890 |
| 2025-09-22 | 570.00 | 607.00 | 570.00 | 597.00 | 585.28 | 87,316 |
| 2025-09-19 | 620.00 | 620.00 | 595.00 | 599.00 | 587.24 | 344,459 |
| 2025-09-18 | 580.00 | 620.00 | 580.00 | 614.00 | 601.95 | 140,615 |
| 2025-09-17 | 623.00 | 623.00 | 589.00 | 606.00 | 594.11 | 202,802 |
| 2025-09-16 | 626.00 | 626.00 | 590.00 | 595.00 | 583.32 | 251,616 |
| 2025-09-15 | 612.00 | 612.00 | 589.00 | 601.00 | 589.20 | 187,686 |
| 2025-09-12 | 587.00 | 611.00 | 587.00 | 596.00 | 584.30 | 189,379 |
| 2025-09-11 | 601.00 | 623.00 | 589.50 | 600.00 | 588.22 | 160,624 |
| 2025-09-10 | 613.00 | 613.00 | 585.00 | 593.00 | 581.36 | 91,535 |
| 2025-09-09 | 577.00 | 606.00 | 577.00 | 593.00 | 581.36 | 78,216 |
| 2025-09-08 | 617.00 | 617.00 | 599.00 | 607.00 | 595.09 | 246,266 |
| 2025-09-05 | 580.00 | 605.00 | 580.00 | 601.00 | 589.20 | 231,676 |
| 2025-09-04 | 588.00 | 605.00 | 588.00 | 598.00 | 586.26 | 119,021 |
| 2025-09-03 | 604.00 | 608.00 | 590.75 | 598.00 | 586.26 | 208,814 |
| 2025-09-02 | 630.00 | 630.00 | 587.03 | 600.00 | 588.22 | 144,343 |
| 2025-09-01 | 579.00 | 627.00 | 579.00 | 620.00 | 607.83 | 361,548 |
| 2025-08-29 | 610.00 | 635.00 | 603.54 | 606.00 | 594.11 | 186,570 |
| 2025-08-28 | 624.00 | 634.00 | 612.00 | 630.00 | 617.64 | 90,779 |
| 2025-08-27 | 625.00 | 637.00 | 614.00 | 622.00 | 609.79 | 112,913 |
| 2025-08-26 | 616.00 | 644.00 | 616.00 | 634.00 | 621.56 | 130,355 |
| 2025-08-22 | 637.00 | 650.00 | 626.00 | 647.00 | 634.30 | 114,631 |
| 2025-08-21 | 636.00 | 641.00 | 630.00 | 633.00 | 620.58 | 93,903 |
| 2025-08-20 | 656.00 | 658.00 | 638.00 | 638.00 | 625.48 | 101,471 |
| 2025-08-19 | 650.00 | 663.40 | 643.52 | 657.00 | 644.11 | 540,461 |
| 2025-08-18 | 652.00 | 655.00 | 646.00 | 650.00 | 637.24 | 585,025 |
| 2025-08-15 | 631.00 | 670.00 | 631.00 | 649.00 | 636.26 | 143,623 |
| 2025-08-14 | 651.00 | 665.00 | 651.00 | 659.00 | 646.07 | 46,919 |
| 2025-08-13 | 645.00 | 674.00 | 645.00 | 656.00 | 643.13 | 98,545 |
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.