578.00p+10.00 (+1.76%)02 May 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Discoverie Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 2, 2025560.00p581.00p560.00p578.00p158,477
May 1, 2025560.00p575.00p560.00p568.00p113,371
Apr 30, 2025586.00p586.00p557.00p567.00p134,228
Apr 29, 2025567.00p579.00p563.00p568.00p135,976
Apr 28, 2025563.00p585.00p563.00p570.00p142,805
Apr 25, 2025557.00p565.00p549.00p564.00p104,703
Apr 24, 2025555.00p559.00p536.00p550.00p163,527
Apr 23, 2025530.00p565.00p528.00p553.00p339,195
Apr 22, 2025550.00p564.80p507.00p520.00p311,954
Apr 17, 2025556.00p577.00p554.62p560.00p185,794
Apr 16, 2025543.00p565.00p542.83p560.00p362,830
Apr 15, 2025517.00p548.00p510.54p541.00p406,666
Apr 14, 2025505.00p527.00p505.00p515.00p376,793
Apr 11, 2025525.00p525.00p492.76p507.00p190,632
Apr 10, 2025509.00p524.00p503.00p505.00p191,514
Apr 9, 2025497.00p497.00p474.50p486.00p145,433
Apr 8, 2025504.00p508.00p487.00p496.00p208,138
Apr 7, 2025495.00p510.00p472.50p486.50p442,231
Apr 4, 2025548.00p569.00p502.61p513.00p289,754
Apr 3, 2025564.00p569.00p540.00p546.00p189,304
Apr 2, 2025545.00p568.00p545.00p567.00p100,024
Apr 1, 2025542.00p555.00p540.20p555.00p117,471
Mar 31, 2025562.00p578.00p532.00p544.00p280,903
Mar 28, 2025570.00p579.00p563.00p568.00p112,737
Mar 27, 2025582.00p592.00p571.00p575.00p146,517
Mar 26, 2025568.00p584.00p565.00p579.00p196,011
Mar 25, 2025571.00p574.00p565.00p567.00p69,047
Mar 24, 2025567.00p597.00p567.00p572.00p367,387
Mar 21, 2025582.00p598.00p578.00p594.00p634,481
Mar 20, 2025589.00p598.00p573.00p586.00p257,683
Mar 19, 2025561.00p588.00p561.00p588.00p181,853
Mar 18, 2025560.00p575.00p555.00p575.00p212,192
Mar 17, 2025541.00p564.25p541.00p562.00p109,015
Mar 14, 2025547.00p563.00p545.00p563.00p146,826
Mar 13, 2025561.00p561.00p527.00p539.00p273,798
Mar 12, 2025540.00p555.00p533.00p534.00p160,741
Mar 11, 2025533.00p550.00p529.00p538.00p153,579
Mar 10, 2025545.00p558.00p528.00p531.00p183,540
Mar 7, 2025523.00p547.00p523.00p542.00p188,674
Mar 6, 2025563.00p563.00p536.00p544.00p58,837
Mar 5, 2025545.00p553.00p527.00p544.00p119,619
Mar 4, 2025554.00p557.88p530.00p536.00p174,450
Mar 3, 2025546.00p549.40p539.00p542.00p170,625
Feb 28, 2025560.00p561.00p545.98p546.00p270,142
Feb 27, 2025585.00p585.00p558.00p562.00p76,274
Feb 26, 2025560.00p584.00p560.00p569.00p546,297
Feb 25, 2025595.00p595.00p568.00p574.00p404,335
Feb 24, 2025567.00p571.14p561.00p571.00p179,299
Feb 21, 2025555.00p573.00p550.66p567.00p123,316
Feb 20, 2025545.00p564.00p545.00p555.00p227,137
Showing 1 to 50 of 253
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00