Discoverie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 614.00 | 657.00 | 614.00 | 639.00 | 614.98 | 98,465 |
| 2024-11-21 | 658.00 | 666.00 | 635.00 | 640.00 | 615.94 | 220,590 |
| 2024-11-20 | 679.00 | 685.00 | 661.00 | 662.00 | 637.11 | 417,551 |
| 2024-11-19 | 668.00 | 686.02 | 668.00 | 677.00 | 651.55 | 194,198 |
| 2024-11-18 | 696.00 | 696.00 | 666.00 | 679.00 | 653.47 | 664,853 |
| 2024-11-15 | 683.00 | 683.00 | 649.00 | 660.00 | 635.19 | 124,720 |
| 2024-11-14 | 682.00 | 688.00 | 678.00 | 679.00 | 653.47 | 270,990 |
| 2024-11-13 | 658.00 | 707.00 | 658.00 | 680.00 | 654.44 | 156,458 |
| 2024-11-12 | 723.00 | 723.00 | 681.00 | 681.00 | 655.40 | 125,832 |
| 2024-11-11 | 716.00 | 716.00 | 700.00 | 700.00 | 673.68 | 123,251 |
| 2024-11-08 | 691.00 | 703.00 | 686.00 | 698.00 | 671.76 | 133,600 |
| 2024-11-07 | 659.00 | 693.00 | 659.00 | 689.00 | 663.10 | 148,262 |
| 2024-11-06 | 676.00 | 696.39 | 673.55 | 684.00 | 658.29 | 183,359 |
| 2024-11-05 | 655.00 | 678.40 | 655.00 | 675.00 | 649.62 | 189,849 |
| 2024-11-04 | 660.00 | 679.28 | 660.00 | 670.00 | 644.81 | 147,461 |
| 2024-11-01 | 635.00 | 682.00 | 635.00 | 670.00 | 644.81 | 169,610 |
| 2024-10-31 | 674.00 | 676.00 | 659.00 | 665.00 | 640.00 | 311,864 |
| 2024-10-30 | 671.00 | 696.00 | 671.00 | 678.00 | 652.51 | 502,431 |
| 2024-10-29 | 661.00 | 682.00 | 661.00 | 680.00 | 654.44 | 484,927 |
| 2024-10-28 | 636.00 | 678.00 | 636.00 | 671.00 | 645.77 | 130,687 |
| 2024-10-25 | 634.00 | 669.87 | 634.00 | 668.00 | 642.89 | 278,934 |
| 2024-10-24 | 652.00 | 658.74 | 652.00 | 657.00 | 632.30 | 92,011 |
| 2024-10-23 | 627.00 | 657.46 | 627.00 | 655.00 | 630.38 | 202,026 |
| 2024-10-22 | 655.00 | 674.00 | 653.00 | 658.00 | 633.26 | 497,236 |
| 2024-10-21 | 649.00 | 680.00 | 648.00 | 669.00 | 643.85 | 480,164 |
| 2024-10-18 | 696.00 | 696.00 | 646.00 | 677.00 | 651.55 | 197,786 |
| 2024-10-17 | 625.00 | 665.00 | 625.00 | 663.00 | 638.08 | 182,812 |
| 2024-10-16 | 645.00 | 658.00 | 634.00 | 652.00 | 627.49 | 199,373 |
| 2024-10-15 | 610.00 | 642.00 | 610.00 | 642.00 | 617.86 | 579,968 |
| 2024-10-14 | 577.00 | 603.00 | 577.00 | 600.00 | 577.44 | 175,976 |
| 2024-10-11 | 585.00 | 599.00 | 585.00 | 594.00 | 571.67 | 75,309 |
| 2024-10-10 | 626.00 | 626.00 | 589.00 | 595.00 | 572.63 | 385,146 |
| 2024-10-09 | 593.00 | 600.00 | 585.00 | 600.00 | 577.44 | 222,749 |
| 2024-10-08 | 592.00 | 600.00 | 575.71 | 586.00 | 563.97 | 202,155 |
| 2024-10-07 | 576.00 | 589.00 | 561.99 | 589.00 | 566.86 | 186,388 |
| 2024-10-04 | 577.00 | 593.00 | 569.00 | 572.00 | 550.50 | 143,973 |
| 2024-10-03 | 569.00 | 589.96 | 569.00 | 577.00 | 555.31 | 193,627 |
| 2024-10-02 | 610.00 | 611.00 | 586.00 | 586.00 | 563.97 | 90,073 |
| 2024-10-01 | 613.00 | 622.00 | 605.00 | 606.00 | 583.22 | 127,556 |
| 2024-09-30 | 628.00 | 628.00 | 597.00 | 608.00 | 585.14 | 195,038 |
| 2024-09-27 | 618.00 | 618.00 | 591.00 | 605.00 | 582.26 | 262,499 |
| 2024-09-26 | 589.00 | 597.00 | 585.00 | 591.00 | 568.78 | 318,918 |
| 2024-09-25 | 576.00 | 595.00 | 576.00 | 586.00 | 563.97 | 64,382 |
| 2024-09-24 | 585.00 | 597.00 | 580.00 | 583.00 | 561.08 | 309,363 |
| 2024-09-23 | 584.00 | 603.00 | 582.00 | 583.00 | 561.08 | 531,350 |
| 2024-09-20 | 592.00 | 614.00 | 585.00 | 595.00 | 572.63 | 473,863 |
| 2024-09-19 | 585.00 | 626.00 | 585.00 | 607.00 | 584.18 | 171,867 |
| 2024-09-18 | 606.00 | 614.00 | 606.00 | 612.00 | 588.99 | 212,412 |
| 2024-09-17 | 600.00 | 630.00 | 600.00 | 614.00 | 590.92 | 245,046 |
| 2024-09-16 | 596.00 | 612.00 | 595.00 | 611.00 | 588.03 | 406,918 |
| 2024-09-13 | 574.00 | 603.00 | 574.00 | 603.00 | 580.33 | 1,033,283 |
| 2024-09-12 | 572.00 | 595.00 | 570.00 | 577.00 | 555.31 | 378,911 |
| 2024-09-11 | 573.00 | 586.00 | 570.00 | 578.00 | 556.27 | 336,963 |
| 2024-09-10 | 561.00 | 593.56 | 561.00 | 573.00 | 551.46 | 261,161 |
| 2024-09-09 | 574.00 | 594.00 | 574.00 | 590.00 | 567.82 | 76,668 |
| 2024-09-06 | 622.00 | 622.00 | 586.00 | 586.00 | 563.97 | 85,716 |
| 2024-09-05 | 602.00 | 610.09 | 596.00 | 601.00 | 578.41 | 64,758 |
| 2024-09-04 | 589.00 | 612.50 | 589.00 | 607.00 | 584.18 | 286,119 |
| 2024-09-03 | 640.00 | 642.00 | 614.00 | 614.00 | 590.92 | 82,732 |
| 2024-09-02 | 660.00 | 670.69 | 638.00 | 638.00 | 614.02 | 93,547 |
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.