1. Share Prices

  2. Discoverie Group PLC (DSCV)

560.00p+0.00 (+0.00%)17 Apr 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
Apr 17, 2025556.00p577.00p554.62p560.00p185,794
Apr 16, 2025543.00p565.00p542.83p560.00p362,830
Apr 15, 2025517.00p548.00p510.54p541.00p406,666
Apr 14, 2025505.00p527.00p505.00p515.00p376,793
Apr 11, 2025525.00p525.00p492.76p507.00p190,632
Apr 10, 2025509.00p524.00p503.00p505.00p191,514
Apr 9, 2025497.00p497.00p474.50p486.00p145,433
Apr 8, 2025504.00p508.00p487.00p496.00p208,138
Apr 7, 2025495.00p510.00p472.50p486.50p442,231
Apr 4, 2025548.00p569.00p502.61p513.00p289,754
Apr 3, 2025564.00p569.00p540.00p546.00p189,304
Apr 2, 2025545.00p568.00p545.00p567.00p100,024
Apr 1, 2025542.00p555.00p540.20p555.00p117,471
Mar 31, 2025562.00p578.00p532.00p544.00p280,903
Mar 28, 2025570.00p579.00p563.00p568.00p112,737
Mar 27, 2025582.00p592.00p571.00p575.00p146,517
Mar 26, 2025568.00p584.00p565.00p579.00p196,011
Mar 25, 2025571.00p574.00p565.00p567.00p69,047
Mar 24, 2025567.00p597.00p567.00p572.00p367,387
Mar 21, 2025582.00p598.00p578.00p594.00p634,481
Mar 20, 2025589.00p598.00p573.00p586.00p257,683
Mar 19, 2025561.00p588.00p561.00p588.00p181,853
Mar 18, 2025560.00p575.00p555.00p575.00p212,192
Mar 17, 2025541.00p564.25p541.00p562.00p109,015
Mar 14, 2025547.00p563.00p545.00p563.00p146,826
Mar 13, 2025561.00p561.00p527.00p539.00p273,798
Mar 12, 2025540.00p555.00p533.00p534.00p160,741
Mar 11, 2025533.00p550.00p529.00p538.00p153,579
Mar 10, 2025545.00p558.00p528.00p531.00p183,540
Mar 7, 2025523.00p547.00p523.00p542.00p188,674
Mar 6, 2025563.00p563.00p536.00p544.00p58,837
Mar 5, 2025545.00p553.00p527.00p544.00p119,619
Mar 4, 2025554.00p557.88p530.00p536.00p174,450
Mar 3, 2025546.00p549.40p539.00p542.00p170,625
Feb 28, 2025560.00p561.00p545.98p546.00p270,142
Feb 27, 2025585.00p585.00p558.00p562.00p76,274
Feb 26, 2025560.00p584.00p560.00p569.00p546,297
Feb 25, 2025595.00p595.00p568.00p574.00p404,335
Feb 24, 2025567.00p571.14p561.00p571.00p179,299
Feb 21, 2025555.00p573.00p550.66p567.00p123,316
Feb 20, 2025545.00p564.00p545.00p555.00p227,137
Feb 19, 2025588.00p588.00p558.00p561.00p170,904
Feb 18, 2025582.00p582.00p571.00p572.00p133,983
Feb 17, 2025617.00p617.00p581.00p581.00p286,754
Feb 14, 2025592.00p599.00p585.00p588.00p196,144
Feb 13, 2025590.00p604.00p588.00p590.00p196,928
Feb 12, 2025590.00p618.00p590.00p598.00p76,477
Feb 11, 2025626.00p626.00p596.55p603.00p73,417
Feb 10, 2025603.00p611.51p599.00p601.00p122,544
Feb 7, 2025602.00p625.00p599.00p599.00p130,283
123456
Showing 1 to 50 of 253

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:
17 Apr 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dunelm Group PLC1,074.0013.29
Asos PLC313.506.63
Rentokil Initial PLC350.005.01
Sainsbury (J) PLC256.803.55
Dr. Martens PLC52.803.53
Pershing Square Holdings LTD3,414.003.45

Fallers

CompanyPrice% Chg
Dowlais Group PLC51.40-6.03
Fresnillo PLC1,021.00-5.55
Jupiter Fund Management PLC69.30-5.07
Goodwin PLC6,780.00-4.51
Spectris PLC1,987.00-4.38
Twentyfour Income Fund Limited108.60-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.