Discoverie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 588.00 | 588.00 | 558.00 | 561.00 | 542.83 | 170,904 |
| 2025-02-18 | 582.00 | 582.00 | 571.00 | 572.00 | 553.48 | 133,983 |
| 2025-02-17 | 617.00 | 617.00 | 581.00 | 581.00 | 562.19 | 286,754 |
| 2025-02-14 | 592.00 | 599.00 | 585.00 | 588.00 | 568.96 | 194,444 |
| 2025-02-13 | 590.00 | 604.00 | 588.00 | 590.00 | 570.89 | 196,928 |
| 2025-02-12 | 590.00 | 618.00 | 590.00 | 598.00 | 578.64 | 76,477 |
| 2025-02-11 | 626.00 | 626.00 | 596.55 | 603.00 | 583.47 | 73,417 |
| 2025-02-10 | 602.00 | 611.51 | 599.00 | 601.00 | 581.54 | 122,544 |
| 2025-02-07 | 602.00 | 625.00 | 599.00 | 599.00 | 579.60 | 130,283 |
| 2025-02-06 | 611.00 | 623.00 | 605.00 | 618.00 | 597.99 | 105,554 |
| 2025-02-05 | 620.00 | 620.00 | 607.00 | 612.00 | 592.18 | 235,348 |
| 2025-02-04 | 612.00 | 624.00 | 607.00 | 613.00 | 593.15 | 257,810 |
| 2025-02-03 | 653.00 | 653.00 | 588.00 | 618.00 | 597.99 | 181,129 |
| 2025-01-31 | 638.00 | 660.00 | 633.00 | 644.00 | 623.15 | 249,769 |
| 2025-01-30 | 657.00 | 657.00 | 631.00 | 641.00 | 620.24 | 163,324 |
| 2025-01-29 | 621.00 | 653.00 | 621.00 | 631.00 | 610.57 | 221,372 |
| 2025-01-28 | 689.00 | 689.00 | 641.00 | 648.00 | 627.02 | 115,655 |
| 2025-01-27 | 684.00 | 684.00 | 643.00 | 659.00 | 637.66 | 99,620 |
| 2025-01-24 | 650.00 | 677.00 | 650.00 | 658.00 | 636.69 | 119,546 |
| 2025-01-23 | 665.00 | 683.00 | 656.00 | 667.00 | 645.40 | 142,848 |
| 2025-01-22 | 681.00 | 699.00 | 680.00 | 682.00 | 659.92 | 154,468 |
| 2025-01-21 | 720.00 | 720.00 | 691.00 | 691.00 | 668.62 | 93,118 |
| 2025-01-20 | 720.00 | 720.00 | 682.26 | 706.00 | 683.14 | 76,623 |
| 2025-01-17 | 690.00 | 696.17 | 667.52 | 694.00 | 671.53 | 208,671 |
| 2025-01-16 | 660.00 | 664.00 | 634.00 | 661.00 | 639.60 | 238,939 |
| 2025-01-15 | 628.00 | 639.00 | 624.00 | 634.00 | 613.47 | 94,899 |
| 2025-01-14 | 625.00 | 639.00 | 611.00 | 617.00 | 597.02 | 125,945 |
| 2025-01-13 | 683.00 | 683.00 | 628.00 | 633.00 | 612.50 | 132,966 |
| 2025-01-10 | 625.00 | 655.00 | 625.00 | 652.00 | 630.89 | 193,560 |
| 2025-01-09 | 665.00 | 665.00 | 628.00 | 652.00 | 630.89 | 153,193 |
| 2025-01-08 | 650.00 | 660.00 | 640.00 | 643.00 | 622.18 | 389,102 |
| 2025-01-07 | 678.00 | 681.00 | 650.00 | 653.00 | 631.85 | 633,663 |
| 2025-01-06 | 706.00 | 708.00 | 677.00 | 678.00 | 656.05 | 327,097 |
| 2025-01-03 | 700.00 | 713.00 | 700.00 | 704.00 | 681.20 | 141,162 |
| 2025-01-02 | 741.00 | 741.00 | 705.00 | 705.00 | 682.17 | 102,035 |
| 2024-12-31 | 709.00 | 716.00 | 705.00 | 715.00 | 691.85 | 27,404 |
| 2024-12-30 | 700.00 | 715.00 | 700.00 | 706.00 | 683.14 | 60,317 |
| 2024-12-27 | 733.00 | 733.00 | 708.00 | 709.00 | 686.04 | 65,273 |
| 2024-12-24 | 739.00 | 739.00 | 707.00 | 714.00 | 690.88 | 24,315 |
| 2024-12-23 | 717.00 | 717.00 | 700.00 | 707.00 | 684.11 | 72,963 |
| 2024-12-20 | 686.00 | 713.00 | 686.00 | 711.00 | 687.98 | 399,092 |
| 2024-12-19 | 686.00 | 723.37 | 686.00 | 711.00 | 687.98 | 267,966 |
| 2024-12-18 | 713.00 | 725.00 | 705.00 | 712.00 | 688.94 | 277,735 |
| 2024-12-17 | 720.00 | 720.00 | 700.00 | 710.00 | 687.01 | 254,761 |
| 2024-12-16 | 729.00 | 729.00 | 719.00 | 720.00 | 696.69 | 142,281 |
| 2024-12-13 | 687.00 | 724.00 | 687.00 | 721.00 | 697.65 | 89,776 |
| 2024-12-12 | 735.00 | 735.00 | 717.00 | 718.00 | 694.75 | 143,075 |
| 2024-12-11 | 716.00 | 732.00 | 713.00 | 724.00 | 696.78 | 158,798 |
| 2024-12-10 | 726.00 | 726.00 | 710.27 | 724.00 | 696.78 | 277,937 |
| 2024-12-09 | 700.00 | 736.00 | 687.00 | 721.00 | 693.89 | 169,382 |
| 2024-12-06 | 688.00 | 721.00 | 688.00 | 721.00 | 693.89 | 445,008 |
| 2024-12-05 | 732.00 | 736.00 | 693.00 | 696.00 | 669.83 | 432,599 |
| 2024-12-04 | 700.00 | 737.91 | 700.00 | 730.00 | 702.56 | 193,177 |
| 2024-12-03 | 658.00 | 754.00 | 634.60 | 734.00 | 706.41 | 836,391 |
| 2024-12-02 | 645.00 | 645.00 | 620.00 | 633.00 | 609.20 | 355,487 |
| 2024-11-29 | 630.00 | 637.00 | 617.00 | 624.00 | 600.54 | 130,083 |
| 2024-11-28 | 602.00 | 639.00 | 602.00 | 632.00 | 608.24 | 69,731 |
| 2024-11-27 | 652.00 | 652.00 | 628.00 | 631.00 | 607.28 | 64,132 |
| 2024-11-26 | 669.00 | 669.00 | 626.00 | 631.00 | 607.28 | 67,298 |
| 2024-11-25 | 641.00 | 670.00 | 628.75 | 640.00 | 615.94 | 209,562 |
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.