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 |
| 2026-09-17 | 750.00 | 788.00 | 750.00 | 780.00 | 780.00 | 336,835 |
| 2026-09-16 | 747.00 | 776.00 | 747.00 | 771.00 | 771.00 | 462,028 |
| 2026-09-15 | 790.00 | 790.00 | 750.00 | 767.00 | 767.00 | 331,035 |
| 2026-09-14 | 777.00 | 793.00 | 750.75 | 758.00 | 758.00 | 155,664 |
| 2026-09-11 | 770.00 | 792.00 | 770.00 | 790.00 | 790.00 | 219,140 |
| 2026-09-10 | 770.00 | 779.00 | 767.00 | 777.00 | 777.00 | 156,248 |
| 2026-09-09 | 778.00 | 792.00 | 771.00 | 777.00 | 777.00 | 120,249 |
| 2026-09-08 | 789.00 | 789.00 | 775.00 | 781.00 | 781.00 | 323,239 |
| 2026-09-07 | 786.00 | 803.00 | 786.00 | 792.00 | 792.00 | 106,025 |
| 2026-09-04 | 793.00 | 796.00 | 778.00 | 793.00 | 793.00 | 135,104 |
| 2026-09-03 | 776.00 | 784.00 | 771.00 | 784.00 | 784.00 | 88,794 |
| 2026-09-02 | 791.00 | 791.00 | 761.00 | 775.00 | 775.00 | 147,161 |
| 2026-09-01 | 831.00 | 831.00 | 775.00 | 779.00 | 779.00 | 161,213 |
| 2026-08-28 | 790.00 | 827.00 | 790.00 | 813.00 | 813.00 | 762,912 |
| 2026-08-27 | 794.00 | 822.00 | 794.00 | 822.00 | 822.00 | 213,667 |
| 2026-08-26 | 785.00 | 803.00 | 783.72 | 801.00 | 801.00 | 248,113 |
| 2026-08-25 | 762.00 | 787.00 | 762.00 | 781.00 | 781.00 | 333,094 |
| 2026-08-24 | 764.00 | 767.00 | 754.98 | 758.00 | 758.00 | 99,374 |
| 2026-08-21 | 770.00 | 774.00 | 760.00 | 764.00 | 764.00 | 110,095 |
| 2026-08-20 | 791.00 | 792.00 | 761.00 | 767.00 | 767.00 | 136,176 |
| 2026-08-19 | 819.00 | 819.00 | 769.00 | 772.00 | 772.00 | 556,280 |
| 2026-08-18 | 810.00 | 811.00 | 780.00 | 782.00 | 782.00 | 163,250 |
| 2026-08-17 | 820.00 | 820.00 | 802.00 | 810.00 | 810.00 | 86,846 |
| 2026-08-14 | 838.00 | 838.00 | 801.72 | 809.00 | 809.00 | 90,298 |
| 2026-08-13 | 821.00 | 828.00 | 798.00 | 813.00 | 813.00 | 165,633 |
| 2026-08-12 | 829.00 | 833.00 | 816.75 | 819.00 | 819.00 | 215,176 |
| 2026-08-11 | 823.00 | 831.00 | 802.00 | 818.00 | 818.00 | 502,472 |
| 2026-08-10 | 839.00 | 839.00 | 813.00 | 818.00 | 818.00 | 901,929 |
| 2026-08-07 | 840.00 | 840.00 | 826.00 | 833.00 | 833.00 | 201,842 |
| 2026-08-06 | 825.00 | 840.00 | 819.00 | 832.00 | 832.00 | 149,491 |
| 2026-08-05 | 838.00 | 838.00 | 804.00 | 823.00 | 823.00 | 300,253 |
| 2026-08-04 | 755.00 | 803.00 | 755.00 | 799.00 | 799.00 | 519,676 |
| 2026-08-03 | 786.00 | 795.00 | 758.00 | 774.00 | 774.00 | 231,586 |
| 2026-07-31 | 782.00 | 795.00 | 774.00 | 775.00 | 775.00 | 480,679 |
| 2026-07-30 | 773.00 | 778.00 | 755.00 | 771.00 | 771.00 | 405,820 |
| 2026-07-29 | 755.00 | 790.00 | 755.00 | 773.00 | 773.00 | 657,022 |
| 2026-07-28 | 764.00 | 798.00 | 764.00 | 792.00 | 792.00 | 823,670 |
| 2026-07-27 | 743.00 | 771.00 | 743.00 | 761.00 | 761.00 | 420,417 |
| 2026-07-24 | 720.00 | 786.80 | 720.00 | 739.00 | 739.00 | 838,206 |
Page 1 of 22 · 1,262 trading daysOlder →
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.