Discoverie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 824.00 | 827.00 | 808.00 | 822.00 | 822.00 | 208,072 |
| 2026-10-15 | 859.00 | 870.00 | 815.00 | 815.00 | 815.00 | 467,066 |
| 2026-10-14 | 906.00 | 917.00 | 856.00 | 865.00 | 865.00 | 1,514,244 |
| 2026-10-13 | 903.00 | 905.00 | 877.00 | 880.00 | 880.00 | 295,411 |
| 2026-10-12 | 866.00 | 895.00 | 850.00 | 895.00 | 895.00 | 278,851 |
| 2026-10-09 | 827.00 | 892.00 | 827.00 | 874.00 | 874.00 | 660,712 |
| 2026-10-08 | 849.00 | 862.00 | 833.00 | 848.00 | 848.00 | 284,778 |
| 2026-10-07 | 837.00 | 873.00 | 837.00 | 850.00 | 850.00 | 287,995 |
| 2026-10-06 | 900.00 | 900.00 | 855.00 | 865.00 | 865.00 | 424,764 |
| 2026-10-05 | 850.00 | 867.00 | 845.00 | 858.00 | 858.00 | 524,019 |
| 2026-10-02 | 810.00 | 859.00 | 810.00 | 850.00 | 850.00 | 352,325 |
| 2026-10-01 | 816.00 | 832.00 | 816.00 | 825.00 | 825.00 | 786,233 |
| 2026-09-30 | 863.00 | 863.00 | 823.00 | 836.00 | 836.00 | 346,755 |
| 2026-09-29 | 828.00 | 835.00 | 811.00 | 822.00 | 822.00 | 229,334 |
| 2026-09-28 | 835.00 | 835.00 | 808.00 | 810.00 | 810.00 | 112,040 |
| 2026-09-25 | 810.00 | 824.00 | 801.00 | 813.00 | 813.00 | 112,301 |
| 2026-09-24 | 814.00 | 824.00 | 803.00 | 803.00 | 803.00 | 464,296 |
| 2026-09-23 | 862.00 | 862.00 | 811.00 | 823.00 | 823.00 | 374,268 |
| 2026-09-22 | 800.00 | 830.00 | 800.00 | 821.00 | 821.00 | 203,216 |
| 2026-09-21 | 800.00 | 823.00 | 785.00 | 809.00 | 809.00 | 220,055 |
| 2026-09-18 | 817.00 | 817.00 | 767.00 | 787.00 | 787.00 | 346,358 |
Page 1 of 1 · 21 trading days
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.