Discoverie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 611.00 | 643.00 | 600.00 | 605.00 | 585.41 | 128,988 |
| 2025-05-16 | 621.00 | 642.00 | 620.00 | 640.00 | 619.28 | 86,647 |
| 2025-05-15 | 640.00 | 640.00 | 620.00 | 625.00 | 604.76 | 146,196 |
| 2025-05-14 | 639.00 | 640.00 | 620.00 | 635.00 | 614.44 | 76,928 |
| 2025-05-13 | 591.00 | 633.00 | 591.00 | 631.00 | 610.57 | 86,670 |
| 2025-05-12 | 599.00 | 622.00 | 576.00 | 619.00 | 598.96 | 218,480 |
| 2025-05-09 | 593.00 | 600.00 | 584.00 | 600.00 | 580.57 | 129,065 |
| 2025-05-08 | 570.00 | 591.00 | 570.00 | 583.00 | 564.12 | 248,106 |
| 2025-05-07 | 578.00 | 586.00 | 568.00 | 582.00 | 563.15 | 108,588 |
| 2025-05-06 | 591.00 | 591.00 | 575.70 | 585.00 | 566.06 | 159,258 |
| 2025-05-02 | 560.00 | 581.00 | 560.00 | 578.00 | 559.28 | 158,477 |
| 2025-05-01 | 560.00 | 575.00 | 560.00 | 568.00 | 549.61 | 113,371 |
| 2025-04-30 | 586.00 | 586.00 | 557.00 | 567.00 | 548.64 | 134,230 |
| 2025-04-29 | 567.00 | 579.00 | 563.00 | 568.00 | 549.61 | 135,976 |
| 2025-04-28 | 563.00 | 585.00 | 563.00 | 570.00 | 551.54 | 142,805 |
| 2025-04-25 | 557.00 | 565.00 | 549.00 | 564.00 | 545.74 | 104,703 |
| 2025-04-24 | 555.00 | 559.00 | 536.00 | 550.00 | 532.19 | 163,527 |
| 2025-04-23 | 530.00 | 565.00 | 528.00 | 553.00 | 535.09 | 339,196 |
| 2025-04-22 | 550.00 | 564.81 | 507.00 | 520.00 | 503.16 | 311,956 |
| 2025-04-17 | 556.00 | 577.00 | 554.62 | 560.00 | 541.87 | 185,793 |
| 2025-04-16 | 543.00 | 565.00 | 542.83 | 560.00 | 541.87 | 362,835 |
| 2025-04-15 | 517.00 | 548.00 | 510.54 | 541.00 | 523.48 | 406,669 |
| 2025-04-14 | 505.00 | 527.00 | 505.00 | 515.00 | 498.32 | 376,793 |
| 2025-04-11 | 525.00 | 525.00 | 492.76 | 507.00 | 490.58 | 190,633 |
| 2025-04-10 | 509.00 | 524.00 | 503.00 | 505.00 | 488.65 | 191,514 |
| 2025-04-09 | 497.00 | 497.00 | 474.50 | 486.00 | 470.26 | 145,433 |
| 2025-04-08 | 504.00 | 508.00 | 487.00 | 496.00 | 479.94 | 208,165 |
| 2025-04-07 | 495.00 | 510.00 | 472.50 | 486.50 | 470.75 | 442,231 |
| 2025-04-04 | 548.00 | 569.00 | 502.61 | 513.00 | 496.39 | 289,755 |
| 2025-04-03 | 564.00 | 569.00 | 540.00 | 546.00 | 528.32 | 189,304 |
| 2025-04-02 | 545.00 | 568.00 | 545.00 | 567.00 | 548.64 | 100,024 |
| 2025-04-01 | 542.00 | 555.00 | 540.20 | 555.00 | 537.03 | 117,472 |
| 2025-03-31 | 562.00 | 578.00 | 532.00 | 544.00 | 526.38 | 280,905 |
| 2025-03-28 | 570.00 | 579.00 | 563.00 | 568.00 | 549.61 | 112,738 |
| 2025-03-27 | 582.00 | 592.00 | 571.00 | 575.00 | 556.38 | 146,518 |
| 2025-03-26 | 568.00 | 584.00 | 565.00 | 579.00 | 560.25 | 196,011 |
| 2025-03-25 | 571.00 | 574.00 | 565.00 | 567.00 | 548.64 | 69,047 |
| 2025-03-24 | 567.00 | 597.00 | 567.00 | 572.00 | 553.48 | 367,387 |
| 2025-03-21 | 582.00 | 598.00 | 578.00 | 594.00 | 574.77 | 634,481 |
| 2025-03-20 | 589.00 | 598.00 | 573.00 | 586.00 | 567.02 | 257,684 |
| 2025-03-19 | 561.00 | 588.00 | 561.00 | 588.00 | 568.96 | 181,854 |
| 2025-03-18 | 560.00 | 575.00 | 555.00 | 575.00 | 556.38 | 212,192 |
| 2025-03-17 | 541.00 | 564.25 | 541.00 | 562.00 | 543.80 | 109,015 |
| 2025-03-14 | 547.00 | 563.00 | 545.00 | 563.00 | 544.77 | 146,827 |
| 2025-03-13 | 561.00 | 561.00 | 527.00 | 539.00 | 521.55 | 273,798 |
| 2025-03-12 | 540.00 | 555.00 | 533.00 | 534.00 | 516.71 | 160,741 |
| 2025-03-11 | 533.00 | 550.00 | 529.00 | 538.00 | 520.58 | 153,578 |
| 2025-03-10 | 545.00 | 558.00 | 528.00 | 531.00 | 513.81 | 183,540 |
| 2025-03-07 | 523.00 | 547.00 | 523.00 | 542.00 | 524.45 | 188,674 |
| 2025-03-06 | 563.00 | 563.00 | 536.00 | 544.00 | 526.38 | 58,837 |
| 2025-03-05 | 545.00 | 553.00 | 527.00 | 544.00 | 526.38 | 119,619 |
| 2025-03-04 | 554.00 | 557.88 | 530.00 | 536.00 | 518.64 | 174,450 |
| 2025-03-03 | 546.00 | 549.40 | 539.00 | 542.00 | 524.45 | 192,893 |
| 2025-02-28 | 560.00 | 561.00 | 545.98 | 546.00 | 528.32 | 340,142 |
| 2025-02-27 | 585.00 | 585.00 | 558.00 | 562.00 | 543.80 | 76,276 |
| 2025-02-26 | 560.00 | 584.00 | 560.00 | 569.00 | 550.57 | 546,297 |
| 2025-02-25 | 595.00 | 595.00 | 568.00 | 574.00 | 555.41 | 404,335 |
| 2025-02-24 | 567.00 | 571.14 | 561.00 | 571.00 | 552.51 | 179,299 |
| 2025-02-21 | 555.00 | 573.00 | 550.66 | 567.00 | 548.64 | 123,316 |
| 2025-02-20 | 545.00 | 564.00 | 545.00 | 555.00 | 537.03 | 227,137 |
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.