Discoverie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 691.00 | 691.00 | 665.00 | 673.00 | 664.32 | 2,220,741 |
| 2026-05-05 | 661.00 | 662.00 | 646.00 | 660.00 | 651.49 | 232,923 |
| 2026-05-01 | 665.00 | 665.00 | 647.00 | 654.00 | 645.57 | 81,548 |
| 2026-04-30 | 630.00 | 650.00 | 625.00 | 646.00 | 637.67 | 240,334 |
| 2026-04-29 | 650.00 | 650.00 | 631.00 | 639.00 | 630.76 | 147,452 |
| 2026-04-28 | 651.00 | 677.00 | 640.00 | 643.00 | 634.71 | 241,822 |
| 2026-04-27 | 660.00 | 663.00 | 638.00 | 649.00 | 640.63 | 109,165 |
| 2026-04-24 | 644.00 | 666.00 | 644.00 | 652.00 | 643.59 | 319,676 |
← NewerPage 3 of 3 · 128 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.