1. Share Prices

  2. Discoverie Group PLC (DSCV)

694.00p+33.00 (+4.99%)17 Jan 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

 
     
Download
DateOpenHighLowCloseVolume
Jan 16, 2025660.00p664.00p634.00p661.00p238,939
Jan 15, 2025628.00p639.00p624.00p634.00p94,899
Jan 14, 2025625.00p639.00p611.00p617.00p125,945
Jan 13, 2025683.00p683.00p628.00p633.00p132,966
Jan 10, 2025625.00p655.00p625.00p652.00p193,560
Jan 9, 2025665.00p665.00p628.00p652.00p153,193
Jan 8, 2025650.00p660.00p640.00p643.00p389,102
Jan 7, 2025678.00p681.00p650.00p653.00p633,663
Jan 6, 2025706.00p708.00p677.00p678.00p327,097
Jan 3, 2025700.00p713.00p700.00p704.00p141,162
Jan 2, 2025741.00p741.00p705.00p705.00p102,035
Dec 31, 2024709.00p716.00p705.00p715.00p27,404
Dec 30, 2024700.00p715.00p700.00p706.00p60,317
Dec 27, 2024733.00p733.00p708.00p709.00p65,273
Dec 24, 2024739.00p739.00p707.00p714.00p24,315
Dec 23, 2024717.00p717.00p700.00p707.00p72,963
Dec 20, 2024686.00p713.00p686.00p711.00p399,092
Dec 19, 2024686.00p723.37p686.00p711.00p267,966
Dec 18, 2024713.00p725.00p705.00p712.00p277,735
Dec 17, 2024720.00p720.00p700.00p710.00p254,548
Dec 16, 2024729.00p729.00p719.00p720.00p142,281
Dec 13, 2024687.00p724.00p687.00p721.00p89,775
Dec 12, 2024735.00p735.00p717.00p718.00p143,075
Dec 11, 2024716.00p732.00p713.00p724.00p158,798
Dec 10, 2024726.00p726.00p710.27p724.00p277,937
Dec 9, 2024700.00p736.00p687.00p721.00p169,382
Dec 6, 2024688.00p721.00p688.00p721.00p445,008
Dec 5, 2024732.00p736.00p693.00p696.00p432,599
Dec 4, 2024700.00p737.91p700.00p730.00p193,177
Dec 3, 2024658.00p754.00p634.60p734.00p836,391
Dec 2, 2024645.00p645.00p620.00p633.00p355,487
Nov 29, 2024630.00p637.00p617.00p624.00p130,083
Nov 28, 2024602.00p639.00p602.00p632.00p74,731
Nov 27, 2024652.00p652.00p628.00p631.00p64,132
Nov 26, 2024669.00p669.00p626.00p631.00p67,298
Nov 25, 2024641.00p670.00p628.75p640.00p209,562
Nov 22, 2024614.00p657.00p614.00p639.00p98,465
Nov 21, 2024658.00p666.00p635.00p640.00p220,590
Nov 20, 2024679.00p685.00p661.00p662.00p417,551
Nov 19, 2024668.00p686.02p668.00p677.00p194,198
Nov 18, 2024696.00p696.00p666.00p679.00p664,853
Nov 15, 2024683.00p683.00p649.00p660.00p124,720
Nov 14, 2024682.00p688.00p678.00p679.00p268,044
Nov 13, 2024658.00p707.00p658.00p680.00p156,458
Nov 12, 2024723.00p723.00p681.00p681.00p125,832
Nov 11, 2024716.00p716.00p700.00p700.00p123,251
Nov 8, 2024691.00p703.00p686.00p698.00p133,600
Nov 7, 2024659.00p693.00p659.00p689.00p148,262
Nov 6, 2024676.00p696.39p673.55p684.00p183,359
Nov 5, 2024655.00p678.40p655.00p675.00p189,849
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC932.007.00
Ferrexpo PLC108.406.90
Aston Martin Lagonda Global Holdings PLC108.606.47
Entain PLC669.606.29
Smiths Group PLC1,862.005.50
Discoverie Group PLC694.004.99