1. Share Prices

  2. Discoverie Group PLC (DSCV)

596.00p-1.84 (-0.31%)12 Sep 2025, 16:43
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
Sep 11, 2025601.00p623.00p589.50p600.00p160,624
Sep 10, 2025613.00p613.00p585.00p593.00p91,535
Sep 9, 2025577.00p606.00p577.00p593.00p78,215
Sep 8, 2025617.00p617.00p599.00p607.00p246,266
Sep 5, 2025580.00p605.00p580.00p601.00p231,675
Sep 4, 2025588.00p605.00p588.00p598.00p119,020
Sep 3, 2025604.00p608.00p590.75p598.00p208,814
Sep 2, 2025630.00p630.00p587.03p600.00p144,345
Sep 1, 2025579.00p627.00p579.00p620.00p361,548
Aug 29, 2025610.00p635.00p603.54p606.00p186,575
Aug 28, 2025624.00p634.00p612.00p630.00p90,779
Aug 27, 2025625.00p637.00p614.00p622.00p112,914
Aug 26, 2025616.00p644.00p616.00p634.00p130,355
Aug 22, 2025637.00p650.00p626.00p647.00p114,630
Aug 21, 2025636.00p641.00p630.00p633.00p93,903
Aug 20, 2025656.00p658.00p638.00p638.00p101,469
Aug 19, 2025650.00p663.40p643.52p657.00p540,460
Aug 18, 2025652.00p655.00p646.00p650.00p585,024
Aug 15, 2025631.00p670.00p631.00p649.00p143,624
Aug 14, 2025651.00p665.00p651.00p659.00p46,919
Aug 13, 2025645.00p674.00p645.00p656.00p98,545
Aug 12, 2025660.00p665.00p651.00p665.00p60,717
Aug 11, 2025647.00p660.00p623.00p660.00p82,998
Aug 8, 2025646.00p662.00p646.00p652.00p127,949
Aug 7, 2025671.00p678.00p657.00p661.00p120,958
Aug 6, 2025676.00p696.00p660.00p665.00p58,693
Aug 5, 2025662.00p679.00p662.00p668.00p181,655
Aug 4, 2025710.00p710.00p658.00p666.00p71,754
Aug 1, 2025689.00p700.00p671.00p674.00p225,390
Jul 31, 2025716.00p716.00p681.00p691.00p121,825
Jul 30, 2025667.00p685.00p650.00p683.00p179,409
Jul 29, 2025680.00p687.00p674.50p680.00p136,366
Jul 28, 2025713.00p718.00p678.00p683.00p91,271
Jul 25, 2025718.00p718.00p684.00p694.00p80,317
Jul 24, 2025690.00p716.00p674.00p699.00p194,441
Jul 23, 2025727.00p738.00p703.00p712.00p101,848
Jul 22, 2025736.00p739.27p718.00p724.00p117,951
Jul 21, 2025723.19p754.00p712.00p738.00p84,137
Jul 18, 2025744.00p744.00p712.00p722.00p102,668
Jul 17, 2025663.00p711.00p663.00p711.00p113,296
Jul 16, 2025682.00p710.00p682.00p690.00p140,072
Jul 15, 2025673.00p718.00p673.00p704.00p191,454
Jul 14, 2025711.00p720.00p680.24p709.00p138,522
Jul 11, 2025710.00p718.88p700.00p705.00p143,190
Jul 10, 2025697.00p714.00p692.00p712.00p116,021
Jul 9, 2025663.00p699.00p663.00p693.00p210,992
Jul 8, 2025708.00p708.00p688.00p695.00p124,864
Jul 7, 2025708.00p708.00p693.00p693.00p122,860
Jul 4, 2025719.00p719.00p682.00p700.00p269,502
Jul 3, 2025668.00p689.00p650.00p689.00p125,648
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,374.0017.04
Trainline PLC300.032.82
Beazley PLC812.502.59
Centrica PLC160.902.48
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC242.30-19.23
Playtech PLC382.50-7.16
Asos PLC276.50-4.33
Ip Group PLC56.10-3.77
Genus PLC2,615.00-3.51
Rs Group PLC563.00-3.10