1. Share Prices

  2. Discoverie Group PLC (DSCV)

707.00p-22.00 (-3.02%)26 Jul 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
Jul 26, 2024700.00p726.00p700.00p707.00p348,554
Jul 25, 2024745.00p745.00p707.45p729.00p172,547
Jul 24, 2024750.00p750.00p719.00p720.00p84,358
Jul 23, 2024726.00p731.00p717.00p731.00p117,909
Jul 22, 2024750.00p750.00p709.00p723.00p69,905
Jul 19, 2024720.00p737.00p720.00p735.00p52,347
Jul 18, 2024722.00p741.00p722.00p739.00p62,080
Jul 17, 2024747.00p754.00p721.00p732.00p56,984
Jul 16, 2024747.00p753.00p740.60p753.00p64,250
Jul 15, 2024741.00p762.00p741.00p747.00p90,326
Jul 12, 2024787.00p787.00p737.75p749.00p98,243
Jul 11, 2024764.00p764.00p726.00p751.00p457,703
Jul 10, 2024731.00p731.00p697.00p731.00p120,197
Jul 9, 2024690.00p703.00p676.00p703.00p267,018
Jul 8, 2024700.00p700.00p682.00p682.00p311,844
Jul 5, 2024679.00p710.00p679.00p690.00p264,870
Jul 4, 2024679.00p716.62p679.00p687.00p148,416
Jul 3, 2024697.00p703.08p678.00p692.00p179,237
Jul 2, 2024668.00p683.00p668.00p680.00p172,565
Jul 1, 2024639.00p679.00p639.00p671.00p123,365
Jun 28, 2024690.00p690.00p670.00p671.00p127,507
Jun 27, 2024677.00p685.00p671.56p675.00p158,864
Jun 26, 2024680.00p688.50p671.00p687.00p477,680
Jun 25, 2024696.00p696.00p678.00p680.00p63,608
Jun 24, 2024680.00p703.00p680.00p691.00p104,499
Jun 21, 2024699.00p699.00p683.00p683.00p342,485
Jun 20, 2024699.00p700.00p688.00p696.00p71,145
Jun 19, 2024705.00p705.00p687.00p687.00p108,140
Jun 18, 2024699.00p700.00p679.00p697.00p181,594
Jun 17, 2024647.00p691.56p647.00p681.00p338,503
Jun 14, 2024683.00p698.00p674.00p676.00p67,614
Jun 13, 2024700.00p744.81p691.00p691.00p150,995
Jun 12, 2024706.00p731.61p702.00p717.00p91,694
Jun 11, 2024723.00p734.50p706.00p714.00p62,957
Jun 10, 2024726.00p740.00p712.00p718.00p63,749
Jun 7, 2024729.00p740.00p709.00p727.00p90,966
Jun 6, 2024726.00p744.00p720.00p738.00p185,557
Jun 5, 2024749.00p761.60p686.67p721.00p182,710
Jun 4, 2024723.00p755.00p715.00p742.00p76,202
Jun 3, 2024762.00p764.00p718.20p754.00p165,408
May 31, 2024749.00p750.00p726.00p728.00p267,126
May 30, 2024721.00p756.00p721.00p747.00p221,470
May 29, 2024712.00p748.00p694.00p722.00p115,191
May 28, 2024788.00p788.00p746.00p746.00p113,401
May 24, 2024786.00p786.00p740.00p757.00p63,282
May 23, 2024710.00p762.00p710.00p755.00p97,950
May 22, 2024740.00p759.00p739.00p751.00p116,275
May 21, 2024772.00p772.00p723.00p750.00p194,782
May 20, 2024730.00p743.00p730.00p737.00p70,899
May 17, 2024730.00p752.00p726.00p736.00p81,417
123456
Showing 1 to 50 of 254

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 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.