Discoverie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 1,036.00 | 1,058.00 | 1,028.00 | 1,050.00 | 965.12 | 23,088 |
| 2021-10-26 | 1,044.00 | 1,058.00 | 1,038.00 | 1,042.00 | 957.77 | 43,114 |
| 2021-10-25 | 1,106.00 | 1,106.00 | 1,044.00 | 1,050.00 | 965.12 | 39,978 |
| 2021-10-22 | 1,062.00 | 1,066.00 | 1,048.00 | 1,048.00 | 963.28 | 52,192 |
| 2021-10-21 | 1,084.00 | 1,093.60 | 1,064.00 | 1,064.00 | 977.99 | 52,916 |
| 2021-10-20 | 1,070.00 | 1,098.00 | 1,070.00 | 1,074.00 | 987.18 | 76,018 |
| 2021-10-19 | 1,116.00 | 1,116.00 | 1,077.27 | 1,090.00 | 1,001.89 | 71,636 |
| 2021-10-18 | 1,114.00 | 1,114.00 | 1,066.00 | 1,076.00 | 989.02 | 40,650 |
| 2021-10-15 | 1,098.00 | 1,100.00 | 1,070.32 | 1,076.00 | 989.02 | 254,177 |
| 2021-10-14 | 1,070.00 | 1,116.00 | 1,070.00 | 1,078.00 | 990.86 | 194,260 |
← NewerPage 22 of 22 · 1,270 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.