1. Share Prices

  2. Discoverie Group PLC (DSCV)

748.00p+28.00 (+3.89%)29 Apr 2024, 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
Apr 26, 2024695.00p736.00p691.50p720.00p148,873
Apr 25, 2024731.00p731.00p694.87p720.00p119,738
Apr 24, 2024702.00p736.00p696.00p728.00p88,518
Apr 23, 2024700.00p720.00p694.00p711.00p154,381
Apr 22, 2024675.00p709.00p675.00p702.00p222,085
Apr 19, 2024662.00p695.00p662.00p687.00p101,392
Apr 18, 2024709.00p711.00p689.00p691.00p127,771
Apr 17, 2024707.00p724.00p704.00p707.00p79,360
Apr 16, 2024716.00p741.00p714.00p715.00p293,934
Apr 15, 2024731.00p743.00p729.00p741.00p196,697
Apr 12, 2024765.00p765.00p732.00p740.00p264,236
Apr 11, 2024717.00p779.00p717.00p754.00p91,147
Apr 10, 2024771.00p771.00p753.00p754.00p160,770
Apr 9, 2024738.00p758.00p729.60p755.00p77,724
Apr 8, 2024740.00p761.00p736.06p756.00p134,432
Apr 5, 2024740.00p741.00p724.00p741.00p212,155
Apr 4, 2024745.00p749.00p739.00p740.00p116,638
Apr 3, 2024722.00p754.00p722.00p740.00p152,729
Apr 2, 2024751.00p770.00p728.00p740.00p417,051
Mar 28, 2024722.00p763.00p722.00p757.00p403,872
Mar 27, 2024745.00p745.00p738.00p738.00p85,969
Mar 26, 2024710.00p747.00p710.00p742.00p359,407
Mar 25, 2024700.00p740.00p700.00p734.00p147,208
Mar 22, 2024731.00p731.00p710.00p727.00p206,956
Mar 21, 2024731.00p731.00p693.58p710.00p132,249
Mar 20, 2024671.00p702.00p671.00p701.00p373,219
Mar 19, 2024670.00p718.00p668.00p674.00p88,816
Mar 18, 2024667.00p681.00p646.71p670.00p100,367
Mar 15, 2024663.00p685.00p663.00p680.00p288,563
Mar 14, 2024672.00p685.00p669.00p681.00p239,798
Mar 13, 2024673.00p684.00p671.00p671.00p173,210
Mar 12, 2024685.00p697.00p678.00p679.00p69,006
Mar 11, 2024713.00p713.00p692.00p692.00p199,309
Mar 8, 2024701.00p708.00p695.00p703.00p164,500
Mar 7, 2024700.00p711.00p695.00p697.00p196,967
Mar 6, 2024697.00p701.00p683.00p700.00p515,326
Mar 5, 2024689.00p690.00p682.00p682.00p97,128
Mar 4, 2024700.00p700.00p683.00p683.00p155,250
Mar 1, 2024677.00p695.00p650.93p695.00p226,401
Feb 29, 2024690.00p691.00p671.00p671.00p133,706
Feb 28, 2024688.00p693.00p676.00p684.00p92,265
Feb 27, 2024664.00p694.00p664.00p694.00p523,009
Feb 26, 2024684.00p699.00p677.00p681.00p258,865
Feb 23, 2024703.00p705.36p679.68p686.00p144,462
Feb 22, 2024698.00p701.00p688.00p688.00p137,509
Feb 21, 2024691.00p719.00p691.00p696.00p103,017
Feb 20, 2024720.00p723.00p703.00p708.00p93,009
Feb 19, 2024704.00p725.00p689.04p720.00p95,579
Feb 16, 2024731.00p734.00p719.00p722.00p419,340
Feb 15, 2024729.00p743.00p725.00p729.00p204,482
123456
Showing 1 to 50 of 251

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Playtech PLC512.0013.65
Future PLC647.806.37
Helios Towers PLC99.405.41
Baltic Classifieds Group PLC236.505.11
Smurfit Kappa Group PLC3,595.234.88
Dr. Martens PLC76.004.54

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC116.90-2.71
Telecom Plus PLC1,650.00-2.60
Moonpig Group PLC151.00-2.33
Natwest Group PLC301.30-1.98
Centrica PLC131.05-1.98
Rolls-Royce Holdings PLC413.15-1.89