1. Share Prices

  2. Discoverie Group PLC (DSCV)

662.00p+8.00 (+1.22%)30 Aug 2024, 16:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Discoverie Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 30, 2024660.00p671.00p653.00p662.00p73,857
Aug 29, 2024657.00p663.20p647.00p654.00p224,811
Aug 28, 2024665.00p666.00p654.00p655.00p99,961
Aug 27, 2024665.00p665.00p639.00p664.00p94,644
Aug 23, 2024665.00p665.00p631.00p642.00p143,802
Aug 22, 2024631.00p650.00p616.44p634.00p209,487
Aug 21, 2024649.00p649.00p630.00p643.00p127,862
Aug 20, 2024649.00p652.36p633.00p633.00p64,918
Aug 19, 2024632.00p652.00p629.19p645.00p85,069
Aug 16, 2024647.00p654.00p630.00p648.00p79,355
Aug 15, 2024636.00p656.00p626.00p646.00p95,567
Aug 14, 2024656.00p656.00p605.66p638.00p69,722
Aug 13, 2024597.00p634.91p597.00p633.00p313,504
Aug 12, 2024637.00p637.00p622.00p627.00p363,280
Aug 9, 2024590.00p636.00p590.00p619.00p138,949
Aug 8, 2024590.00p627.00p590.00p627.00p109,265
Aug 7, 2024586.00p626.00p586.00p626.00p109,851
Aug 6, 2024605.00p621.00p605.00p613.00p948,691
Aug 5, 2024625.00p625.00p590.85p605.00p470,579
Aug 2, 2024630.00p654.00p625.00p629.00p716,923
Aug 1, 2024660.00p675.25p645.00p659.00p264,895
Jul 31, 2024690.00p690.00p671.00p677.00p112,024
Jul 30, 2024673.00p680.00p666.00p669.00p495,772
Jul 29, 2024718.00p723.00p674.00p674.00p106,078
Jul 26, 2024700.00p726.00p700.00p707.00p348,554
Jul 25, 2024745.00p745.00p707.45p729.00p172,547
Jul 24, 2024750.00p750.00p719.00p720.00p84,358
Jul 23, 2024726.00p731.00p717.00p731.00p117,909
Jul 22, 2024750.00p750.00p709.00p723.00p69,905
Jul 19, 2024720.00p737.00p720.00p735.00p52,347
Jul 18, 2024722.00p741.00p722.00p739.00p62,080
Jul 17, 2024747.00p754.00p721.00p732.00p56,984
Jul 16, 2024747.00p753.00p740.60p753.00p64,250
Jul 15, 2024741.00p762.00p741.00p747.00p90,326
Jul 12, 2024787.00p787.00p737.75p749.00p98,243
Jul 11, 2024764.00p764.00p726.00p751.00p457,703
Jul 10, 2024731.00p731.00p697.00p731.00p120,197
Jul 9, 2024690.00p703.00p676.00p703.00p267,018
Jul 8, 2024700.00p700.00p682.00p682.00p311,844
Jul 5, 2024679.00p710.00p679.00p690.00p264,870
Jul 4, 2024679.00p716.62p679.00p687.00p148,416
Jul 3, 2024697.00p703.08p678.00p692.00p179,237
Jul 2, 2024668.00p683.00p668.00p680.00p172,565
Jul 1, 2024639.00p679.00p639.00p671.00p123,365
Jun 28, 2024690.00p690.00p670.00p671.00p127,507
Jun 27, 2024677.00p685.00p671.56p675.00p158,864
Jun 26, 2024680.00p688.50p671.00p687.00p477,680
Jun 25, 2024696.00p696.00p678.00p680.00p63,608
Jun 24, 2024680.00p703.00p680.00p691.00p104,499
Jun 21, 2024699.00p699.00p683.00p683.00p342,485
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.