Discoverie Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 576.00 | 580.00 | 569.00 | 579.00 | 567.64 | 212,511 |
| 2025-11-10 | 570.00 | 586.00 | 570.00 | 571.00 | 559.79 | 146,062 |
| 2025-11-07 | 582.00 | 583.10 | 571.70 | 573.00 | 561.75 | 141,748 |
| 2025-11-06 | 620.00 | 620.00 | 576.00 | 580.00 | 568.62 | 181,342 |
| 2025-11-05 | 581.00 | 597.00 | 578.00 | 591.00 | 579.40 | 133,498 |
| 2025-11-04 | 570.00 | 585.00 | 570.00 | 578.00 | 566.66 | 208,081 |
| 2025-11-03 | 577.00 | 587.00 | 568.00 | 587.00 | 575.48 | 159,383 |
| 2025-10-31 | 580.00 | 588.50 | 576.05 | 581.00 | 569.60 | 225,284 |
| 2025-10-30 | 588.00 | 589.00 | 578.00 | 582.00 | 570.58 | 188,813 |
| 2025-10-29 | 590.00 | 594.00 | 584.00 | 587.00 | 575.48 | 133,086 |
| 2025-10-28 | 586.00 | 596.00 | 569.84 | 596.00 | 584.30 | 220,479 |
| 2025-10-27 | 597.00 | 604.00 | 581.00 | 584.00 | 572.54 | 104,074 |
| 2025-10-24 | 610.00 | 612.00 | 585.00 | 598.00 | 586.26 | 122,752 |
| 2025-10-23 | 610.00 | 610.00 | 585.00 | 598.00 | 586.26 | 209,389 |
← NewerPage 5 of 5 · 254 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.