Discoverie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 660.00 | 665.00 | 651.00 | 665.00 | 651.95 | 60,718 |
| 2025-08-11 | 647.00 | 660.00 | 623.00 | 660.00 | 647.05 | 82,998 |
| 2025-08-08 | 646.00 | 662.00 | 646.00 | 652.00 | 639.20 | 127,949 |
| 2025-08-07 | 671.00 | 678.00 | 657.00 | 661.00 | 648.03 | 120,958 |
| 2025-08-06 | 676.00 | 696.00 | 660.00 | 665.00 | 651.95 | 58,693 |
| 2025-08-05 | 662.00 | 679.00 | 662.00 | 668.00 | 654.89 | 188,142 |
| 2025-08-04 | 710.00 | 710.00 | 658.00 | 666.00 | 652.93 | 71,754 |
| 2025-08-01 | 689.00 | 700.00 | 671.00 | 674.00 | 660.77 | 225,389 |
| 2025-07-31 | 716.00 | 716.00 | 681.00 | 691.00 | 677.44 | 121,825 |
| 2025-07-30 | 667.00 | 685.00 | 650.00 | 683.00 | 669.60 | 179,409 |
| 2025-07-29 | 680.00 | 687.00 | 674.50 | 680.00 | 666.65 | 136,367 |
| 2025-07-28 | 713.00 | 718.00 | 678.00 | 683.00 | 669.60 | 91,272 |
| 2025-07-25 | 718.00 | 718.00 | 684.00 | 694.00 | 680.38 | 80,316 |
| 2025-07-24 | 690.00 | 716.00 | 674.00 | 699.00 | 685.28 | 194,441 |
| 2025-07-23 | 727.00 | 738.00 | 703.00 | 712.00 | 698.03 | 101,849 |
| 2025-07-22 | 736.00 | 739.27 | 718.00 | 724.00 | 709.79 | 117,951 |
| 2025-07-21 | 754.00 | 754.00 | 712.00 | 738.00 | 723.52 | 84,138 |
| 2025-07-18 | 744.00 | 744.00 | 712.00 | 722.00 | 707.83 | 102,668 |
| 2025-07-17 | 663.00 | 711.00 | 663.00 | 711.00 | 697.05 | 113,296 |
| 2025-07-16 | 682.00 | 710.00 | 682.00 | 690.00 | 676.46 | 136,862 |
| 2025-07-15 | 673.00 | 718.00 | 673.00 | 704.00 | 690.18 | 191,454 |
| 2025-07-14 | 711.00 | 720.00 | 680.24 | 709.00 | 695.08 | 149,033 |
| 2025-07-11 | 710.00 | 718.88 | 700.00 | 705.00 | 691.16 | 143,190 |
| 2025-07-10 | 697.00 | 714.00 | 692.00 | 712.00 | 698.03 | 116,021 |
| 2025-07-09 | 663.00 | 699.00 | 663.00 | 693.00 | 679.40 | 210,993 |
| 2025-07-08 | 708.00 | 708.00 | 688.00 | 695.00 | 681.36 | 124,865 |
| 2025-07-07 | 708.00 | 708.00 | 693.00 | 693.00 | 679.40 | 122,859 |
| 2025-07-04 | 719.00 | 719.00 | 682.00 | 700.00 | 686.26 | 269,503 |
| 2025-07-03 | 668.00 | 689.00 | 650.00 | 689.00 | 675.48 | 125,649 |
| 2025-07-02 | 640.00 | 674.00 | 640.00 | 665.00 | 651.95 | 207,971 |
| 2025-07-01 | 649.00 | 651.41 | 630.01 | 651.00 | 638.22 | 130,120 |
| 2025-06-30 | 666.00 | 675.00 | 649.00 | 652.00 | 639.20 | 139,656 |
| 2025-06-27 | 658.00 | 669.00 | 643.00 | 669.00 | 655.87 | 106,601 |
| 2025-06-26 | 671.00 | 671.00 | 641.00 | 658.00 | 645.09 | 123,189 |
| 2025-06-25 | 655.00 | 672.00 | 651.00 | 661.00 | 639.60 | 99,660 |
| 2025-06-24 | 670.00 | 685.00 | 653.00 | 653.00 | 631.85 | 173,281 |
| 2025-06-23 | 652.00 | 689.00 | 652.00 | 662.00 | 640.56 | 126,475 |
| 2025-06-20 | 698.00 | 698.00 | 667.00 | 676.00 | 654.11 | 467,920 |
| 2025-06-19 | 640.00 | 672.00 | 640.00 | 666.00 | 644.43 | 105,292 |
| 2025-06-18 | 640.00 | 675.00 | 640.00 | 669.00 | 647.34 | 188,975 |
| 2025-06-17 | 700.00 | 700.00 | 665.00 | 667.00 | 645.40 | 104,888 |
| 2025-06-16 | 663.00 | 681.00 | 662.00 | 674.00 | 652.17 | 406,298 |
| 2025-06-13 | 660.00 | 681.44 | 660.00 | 674.00 | 652.17 | 80,407 |
| 2025-06-12 | 665.00 | 685.67 | 664.00 | 674.00 | 652.17 | 135,471 |
| 2025-06-11 | 664.00 | 685.00 | 664.00 | 671.00 | 649.27 | 102,627 |
| 2025-06-10 | 687.00 | 694.00 | 670.00 | 676.00 | 654.11 | 283,411 |
| 2025-06-09 | 700.00 | 700.00 | 674.00 | 687.00 | 664.75 | 137,778 |
| 2025-06-06 | 664.00 | 678.00 | 655.00 | 673.00 | 651.21 | 206,174 |
| 2025-06-05 | 734.00 | 735.00 | 661.00 | 667.00 | 645.40 | 704,538 |
| 2025-06-04 | 662.00 | 732.00 | 631.00 | 732.00 | 708.30 | 779,074 |
| 2025-06-03 | 609.00 | 633.00 | 609.00 | 633.00 | 612.50 | 230,069 |
| 2025-06-02 | 630.00 | 640.81 | 620.00 | 621.00 | 600.89 | 106,228 |
| 2025-05-30 | 633.00 | 640.00 | 624.79 | 635.00 | 614.44 | 207,670 |
| 2025-05-29 | 632.00 | 634.03 | 625.00 | 630.00 | 609.60 | 84,312 |
| 2025-05-28 | 623.00 | 630.00 | 615.69 | 622.00 | 601.86 | 81,186 |
| 2025-05-27 | 620.00 | 626.00 | 603.00 | 626.00 | 605.73 | 239,213 |
| 2025-05-23 | 590.00 | 609.00 | 590.00 | 603.00 | 583.47 | 189,794 |
| 2025-05-22 | 610.00 | 610.00 | 590.00 | 603.00 | 583.47 | 105,991 |
| 2025-05-21 | 592.00 | 623.00 | 592.00 | 603.00 | 583.47 | 81,067 |
| 2025-05-20 | 597.00 | 623.00 | 593.00 | 620.00 | 599.92 | 457,088 |
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.