578.00p+10.00 (+1.76%)02 May 2025, 16:35
Discoverie Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 560.00p | 581.00p | 560.00p | 578.00p | 158,477 |
May 1, 2025 | 560.00p | 575.00p | 560.00p | 568.00p | 113,371 |
Apr 30, 2025 | 586.00p | 586.00p | 557.00p | 567.00p | 134,228 |
Apr 29, 2025 | 567.00p | 579.00p | 563.00p | 568.00p | 135,976 |
Apr 28, 2025 | 563.00p | 585.00p | 563.00p | 570.00p | 142,805 |
Apr 25, 2025 | 557.00p | 565.00p | 549.00p | 564.00p | 104,703 |
Apr 24, 2025 | 555.00p | 559.00p | 536.00p | 550.00p | 163,527 |
Apr 23, 2025 | 530.00p | 565.00p | 528.00p | 553.00p | 339,195 |
Apr 22, 2025 | 550.00p | 564.80p | 507.00p | 520.00p | 311,954 |
Apr 17, 2025 | 556.00p | 577.00p | 554.62p | 560.00p | 185,794 |
Apr 16, 2025 | 543.00p | 565.00p | 542.83p | 560.00p | 362,830 |
Apr 15, 2025 | 517.00p | 548.00p | 510.54p | 541.00p | 406,666 |
Apr 14, 2025 | 505.00p | 527.00p | 505.00p | 515.00p | 376,793 |
Apr 11, 2025 | 525.00p | 525.00p | 492.76p | 507.00p | 190,632 |
Apr 10, 2025 | 509.00p | 524.00p | 503.00p | 505.00p | 191,514 |
Apr 9, 2025 | 497.00p | 497.00p | 474.50p | 486.00p | 145,433 |
Apr 8, 2025 | 504.00p | 508.00p | 487.00p | 496.00p | 208,138 |
Apr 7, 2025 | 495.00p | 510.00p | 472.50p | 486.50p | 442,231 |
Apr 4, 2025 | 548.00p | 569.00p | 502.61p | 513.00p | 289,754 |
Apr 3, 2025 | 564.00p | 569.00p | 540.00p | 546.00p | 189,304 |
Apr 2, 2025 | 545.00p | 568.00p | 545.00p | 567.00p | 100,024 |
Apr 1, 2025 | 542.00p | 555.00p | 540.20p | 555.00p | 117,471 |
Mar 31, 2025 | 562.00p | 578.00p | 532.00p | 544.00p | 280,903 |
Mar 28, 2025 | 570.00p | 579.00p | 563.00p | 568.00p | 112,737 |
Mar 27, 2025 | 582.00p | 592.00p | 571.00p | 575.00p | 146,517 |
Mar 26, 2025 | 568.00p | 584.00p | 565.00p | 579.00p | 196,011 |
Mar 25, 2025 | 571.00p | 574.00p | 565.00p | 567.00p | 69,047 |
Mar 24, 2025 | 567.00p | 597.00p | 567.00p | 572.00p | 367,387 |
Mar 21, 2025 | 582.00p | 598.00p | 578.00p | 594.00p | 634,481 |
Mar 20, 2025 | 589.00p | 598.00p | 573.00p | 586.00p | 257,683 |
Mar 19, 2025 | 561.00p | 588.00p | 561.00p | 588.00p | 181,853 |
Mar 18, 2025 | 560.00p | 575.00p | 555.00p | 575.00p | 212,192 |
Mar 17, 2025 | 541.00p | 564.25p | 541.00p | 562.00p | 109,015 |
Mar 14, 2025 | 547.00p | 563.00p | 545.00p | 563.00p | 146,826 |
Mar 13, 2025 | 561.00p | 561.00p | 527.00p | 539.00p | 273,798 |
Mar 12, 2025 | 540.00p | 555.00p | 533.00p | 534.00p | 160,741 |
Mar 11, 2025 | 533.00p | 550.00p | 529.00p | 538.00p | 153,579 |
Mar 10, 2025 | 545.00p | 558.00p | 528.00p | 531.00p | 183,540 |
Mar 7, 2025 | 523.00p | 547.00p | 523.00p | 542.00p | 188,674 |
Mar 6, 2025 | 563.00p | 563.00p | 536.00p | 544.00p | 58,837 |
Mar 5, 2025 | 545.00p | 553.00p | 527.00p | 544.00p | 119,619 |
Mar 4, 2025 | 554.00p | 557.88p | 530.00p | 536.00p | 174,450 |
Mar 3, 2025 | 546.00p | 549.40p | 539.00p | 542.00p | 170,625 |
Feb 28, 2025 | 560.00p | 561.00p | 545.98p | 546.00p | 270,142 |
Feb 27, 2025 | 585.00p | 585.00p | 558.00p | 562.00p | 76,274 |
Feb 26, 2025 | 560.00p | 584.00p | 560.00p | 569.00p | 546,297 |
Feb 25, 2025 | 595.00p | 595.00p | 568.00p | 574.00p | 404,335 |
Feb 24, 2025 | 567.00p | 571.14p | 561.00p | 571.00p | 179,299 |
Feb 21, 2025 | 555.00p | 573.00p | 550.66p | 567.00p | 123,316 |
Feb 20, 2025 | 545.00p | 564.00p | 545.00p | 555.00p | 227,137 |
Most Read
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.