Shares Magazine
594.00p+8.00 (+1.37%)21 Mar 2025, 17:38
Discoverie Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 588.00p | 588.00p | 558.00p | 561.00p | 170,904 |
| Feb 18, 2025 | 582.00p | 582.00p | 571.00p | 572.00p | 133,983 |
| Feb 17, 2025 | 617.00p | 617.00p | 581.00p | 581.00p | 286,754 |
| Feb 14, 2025 | 592.00p | 599.00p | 585.00p | 588.00p | 196,144 |
| Feb 13, 2025 | 590.00p | 604.00p | 588.00p | 590.00p | 196,928 |
| Feb 12, 2025 | 590.00p | 618.00p | 590.00p | 598.00p | 76,477 |
| Feb 11, 2025 | 626.00p | 626.00p | 596.55p | 603.00p | 73,417 |
| Feb 10, 2025 | 603.00p | 611.51p | 599.00p | 601.00p | 122,544 |
| Feb 7, 2025 | 602.00p | 625.00p | 599.00p | 599.00p | 130,283 |
| Feb 6, 2025 | 611.00p | 623.00p | 605.00p | 618.00p | 105,554 |
| Feb 5, 2025 | 620.00p | 620.00p | 607.00p | 612.00p | 235,348 |
| Feb 4, 2025 | 612.00p | 624.00p | 607.00p | 613.00p | 257,810 |
| Feb 3, 2025 | 653.00p | 653.00p | 588.00p | 618.00p | 181,129 |
| Jan 31, 2025 | 638.00p | 660.00p | 633.00p | 644.00p | 249,769 |
| Jan 30, 2025 | 657.00p | 657.00p | 631.00p | 641.00p | 159,967 |
| Jan 29, 2025 | 621.00p | 653.00p | 621.00p | 631.00p | 221,372 |
| Jan 28, 2025 | 689.00p | 689.00p | 641.00p | 648.00p | 115,655 |
| Jan 27, 2025 | 684.00p | 684.00p | 643.00p | 659.00p | 99,620 |
| Jan 24, 2025 | 650.00p | 677.00p | 650.00p | 658.00p | 119,546 |
| Jan 23, 2025 | 665.00p | 683.00p | 656.00p | 667.00p | 142,848 |
| Jan 22, 2025 | 681.00p | 699.00p | 680.00p | 682.00p | 154,468 |
| Jan 21, 2025 | 720.00p | 720.00p | 691.00p | 691.00p | 93,117 |
| Jan 20, 2025 | 720.00p | 720.00p | 682.26p | 706.00p | 74,019 |
| Jan 17, 2025 | 690.00p | 696.17p | 667.52p | 694.00p | 190,372 |
| Jan 16, 2025 | 660.00p | 664.00p | 634.00p | 661.00p | 238,939 |
| Jan 15, 2025 | 628.00p | 639.00p | 624.00p | 634.00p | 94,899 |
| Jan 14, 2025 | 625.00p | 639.00p | 611.00p | 617.00p | 125,945 |
| Jan 13, 2025 | 683.00p | 683.00p | 628.00p | 633.00p | 132,966 |
| Jan 10, 2025 | 625.00p | 655.00p | 625.00p | 652.00p | 193,560 |
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 |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |