683.00p-3.00 (-0.44%)26 Feb 2024, 10:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Discoverie Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 14, 2024698.00p733.00p695.44p730.00p357,321
Feb 13, 2024733.00p756.04p709.00p715.00p120,496
Feb 12, 2024742.00p750.00p721.00p732.00p980,232
Feb 9, 2024755.00p759.42p708.00p724.00p121,489
Feb 8, 2024752.00p765.04p730.00p741.00p221,365
Feb 7, 2024763.00p773.00p731.00p731.00p214,810
Feb 6, 2024760.00p779.40p732.00p762.00p235,049
Feb 5, 2024776.00p780.00p760.00p766.00p93,701
Feb 2, 2024816.00p816.00p774.00p774.00p64,694
Feb 1, 2024784.00p792.00p772.00p784.00p287,585
Jan 31, 2024760.00p793.00p760.00p784.00p157,437
Jan 30, 2024788.00p789.00p778.00p782.00p64,826
Jan 29, 2024771.00p782.00p762.00p782.00p245,828
Jan 26, 2024786.00p786.00p746.00p770.00p628,408
Jan 25, 2024744.00p755.00p743.00p755.00p135,763
Jan 24, 2024749.00p778.00p738.00p743.00p95,910
Jan 23, 2024759.00p759.00p732.00p740.00p157,582
Jan 22, 2024749.00p749.00p733.00p741.00p119,486
Jan 19, 2024802.00p802.00p731.00p731.00p598,817
Jan 18, 2024729.00p767.50p729.00p762.00p92,776
Jan 17, 2024769.00p769.00p751.00p760.00p132,727
Jan 16, 2024787.00p787.00p769.00p776.00p84,895
Jan 15, 2024773.00p781.00p752.40p772.00p165,565
Jan 12, 2024793.00p793.00p754.60p762.00p87,386
Jan 11, 2024753.00p764.00p747.00p755.00p189,738
Jan 10, 2024734.00p759.00p734.00p749.00p145,401
Jan 9, 2024754.00p765.00p749.00p754.00p152,920
Jan 8, 2024755.00p755.00p732.00p751.00p64,052
Jan 5, 2024742.00p768.00p730.00p740.00p155,593
Jan 4, 2024724.00p773.00p724.00p746.00p90,206
Jan 3, 2024781.00p781.00p741.00p742.00p444,806
Jan 2, 2024754.00p800.00p754.00p774.00p254,564
Dec 29, 2023788.00p808.00p780.00p790.00p35,289
Dec 28, 2023788.00p796.00p757.00p784.00p84,223
Dec 27, 2023785.00p796.18p778.00p785.00p93,289
Dec 22, 2023765.00p792.00p765.00p778.00p190,180
Dec 21, 2023780.00p785.00p770.04p782.00p58,719
Dec 20, 2023790.00p790.00p747.17p781.00p146,397
Dec 19, 2023783.00p783.00p757.00p761.00p70,637
Dec 18, 2023798.00p798.00p744.00p755.00p269,951
Dec 15, 2023781.00p796.00p745.00p769.00p449,010
Dec 14, 2023754.00p757.00p735.00p750.00p160,689
Dec 13, 2023767.00p767.00p705.00p725.00p410,177
Showing 1 to 50 of 251