Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
09/05/2025 593.00p 600.00p 584.00p 600.00p 129065
08/05/2025 570.00p 591.00p 570.00p 583.00p 243534
07/05/2025 578.00p 586.00p 568.00p 582.00p 108588
06/05/2025 591.00p 591.00p 575.70p 585.00p 159258
02/05/2025 560.00p 581.00p 560.00p 578.00p 158477
01/05/2025 560.00p 575.00p 560.00p 568.00p 113371
30/04/2025 586.00p 586.00p 557.00p 567.00p 134230
29/04/2025 567.00p 579.00p 563.00p 568.00p 135976
28/04/2025 563.00p 585.00p 563.00p 570.00p 142805
25/04/2025 557.00p 565.00p 549.00p 564.00p 104703
24/04/2025 555.00p 559.00p 536.00p 550.00p 163527
23/04/2025 530.00p 565.00p 528.00p 553.00p 339196
22/04/2025 550.00p 564.80p 507.00p 520.00p 311956
17/04/2025 556.00p 577.00p 554.62p 560.00p 185793
16/04/2025 543.00p 565.00p 542.83p 560.00p 362835
15/04/2025 517.00p 548.00p 510.54p 541.00p 406669
14/04/2025 505.00p 527.00p 505.00p 515.00p 376793
11/04/2025 525.00p 525.00p 492.76p 507.00p 190633
10/04/2025 509.00p 524.00p 503.00p 505.00p 191514
09/04/2025 497.00p 497.00p 474.50p 486.00p 145433
08/04/2025 504.00p 508.00p 487.00p 496.00p 208139
07/04/2025 495.00p 510.00p 472.50p 486.50p 442231
04/04/2025 548.00p 569.00p 502.61p 513.00p 289755
03/04/2025 564.00p 569.00p 540.00p 546.00p 189304
02/04/2025 545.00p 568.00p 545.00p 567.00p 100024
01/04/2025 542.00p 555.00p 540.20p 555.00p 117472
31/03/2025 562.00p 578.00p 532.00p 544.00p 280905
28/03/2025 570.00p 579.00p 563.00p 568.00p 112738
27/03/2025 582.00p 592.00p 571.00p 575.00p 146518
26/03/2025 568.00p 584.00p 565.00p 579.00p 196011
25/03/2025 571.00p 574.00p 565.00p 567.00p 69047
24/03/2025 567.00p 597.00p 567.00p 572.00p 367387
21/03/2025 582.00p 598.00p 578.00p 594.00p 627481
20/03/2025 589.00p 598.00p 573.00p 586.00p 257684
19/03/2025 561.00p 588.00p 561.00p 588.00p 161668
18/03/2025 560.00p 575.00p 555.00p 575.00p 212192
17/03/2025 541.00p 564.24p 541.00p 562.00p 109015
14/03/2025 547.00p 563.00p 545.00p 563.00p 146827
13/03/2025 561.00p 561.00p 527.00p 539.00p 273798
12/03/2025 540.00p 555.00p 533.00p 534.00p 150710
11/03/2025 533.00p 550.00p 529.00p 538.00p 153578
10/03/2025 545.00p 558.00p 528.00p 531.00p 183540
07/03/2025 523.00p 547.00p 523.00p 542.00p 188674
06/03/2025 563.00p 563.00p 536.00p 544.00p 58837
05/03/2025 545.00p 553.00p 527.00p 544.00p 119619
04/03/2025 554.00p 557.88p 530.00p 536.00p 174450
03/03/2025 546.00p 549.40p 539.00p 542.00p 170625
28/02/2025 560.00p 561.00p 546.00p 546.00p 258256
27/02/2025 585.00p 585.00p 558.00p 562.00p 76276
26/02/2025 560.00p 584.00p 560.00p 569.00p 546297
25/02/2025 595.00p 595.00p 568.00p 574.00p 404335
24/02/2025 567.00p 571.14p 561.00p 571.00p 179299
21/02/2025 555.00p 573.00p 550.66p 567.00p 123316
20/02/2025 545.00p 564.00p 545.00p 555.00p 227137
19/02/2025 588.00p 588.00p 558.00p 561.00p 107064
18/02/2025 582.00p 582.00p 571.00p 572.00p 133983
17/02/2025 617.00p 617.00p 581.00p 581.00p 286754
14/02/2025 592.00p 599.00p 585.00p 588.00p 196144
13/02/2025 590.00p 604.00p 588.00p 590.00p 196928
12/02/2025 590.00p 618.00p 590.00p 598.00p 76477
11/02/2025 626.00p 626.00p 596.55p 603.00p 73417
10/02/2025 602.00p 611.51p 599.00p 601.00p 122544
07/02/2025 602.00p 625.00p 599.00p 599.00p 120283
06/02/2025 611.00p 623.00p 605.00p 618.00p 105554
05/02/2025 620.00p 620.00p 607.00p 612.00p 235348
04/02/2025 612.00p 624.00p 607.00p 613.00p 257810
03/02/2025 653.00p 653.00p 588.00p 618.00p 181129
31/01/2025 638.00p 660.00p 633.00p 644.00p 249769
30/01/2025 657.00p 657.00p 631.00p 641.00p 159967
29/01/2025 621.00p 653.00p 621.00p 631.00p 221372
28/01/2025 689.00p 689.00p 641.00p 648.00p 115655
27/01/2025 684.00p 684.00p 643.00p 659.00p 99620
24/01/2025 650.00p 677.00p 650.00p 658.00p 119546
23/01/2025 665.00p 683.00p 656.00p 667.00p 142848
22/01/2025 681.00p 699.00p 680.00p 682.00p 154468
21/01/2025 720.00p 720.00p 691.00p 691.00p 93118
20/01/2025 720.00p 720.00p 682.26p 706.00p 74019
17/01/2025 690.00p 696.17p 667.52p 694.00p 190373
16/01/2025 660.00p 664.00p 634.00p 661.00p 238939
15/01/2025 628.00p 639.00p 624.00p 634.00p 89899
14/01/2025 625.00p 639.00p 611.00p 617.00p 125945
13/01/2025 683.00p 683.00p 628.00p 633.00p 132966
10/01/2025 625.00p 655.00p 625.00p 652.00p 193560
09/01/2025 665.00p 665.00p 628.00p 652.00p 153193
08/01/2025 650.00p 660.00p 640.00p 643.00p 389102
07/01/2025 678.00p 681.00p 650.00p 653.00p 633663
06/01/2025 706.00p 708.00p 677.00p 678.00p 327097
03/01/2025 700.00p 713.00p 700.00p 704.00p 141162
02/01/2025 741.00p 741.00p 705.00p 705.00p 102035
31/12/2024 709.00p 716.00p 705.00p 715.00p 27404
30/12/2024 700.00p 715.00p 700.00p 706.00p 60317
27/12/2024 733.00p 733.00p 708.00p 709.00p 65273
24/12/2024 739.00p 739.00p 707.00p 714.00p 24315
23/12/2024 717.00p 717.00p 700.00p 707.00p 72963
20/12/2024 686.00p 713.00p 686.00p 711.00p 386092
19/12/2024 686.00p 723.37p 686.00p 711.00p 267966
18/12/2024 713.00p 725.00p 705.00p 712.00p 277735
17/12/2024 720.00p 720.00p 700.00p 710.00p 254548
16/12/2024 729.00p 729.00p 719.00p 720.00p 142281
13/12/2024 687.00p 724.00p 687.00p 721.00p 89776
12/12/2024 735.00p 735.00p 717.00p 718.00p 143075
11/12/2024 716.00p 732.00p 713.00p 724.00p 158798
10/12/2024 726.00p 726.00p 710.27p 724.00p 277937
09/12/2024 700.00p 736.00p 687.00p 721.00p 169382
06/12/2024 688.00p 721.00p 688.00p 721.00p 445008
05/12/2024 732.00p 736.00p 693.00p 696.00p 432599
04/12/2024 700.00p 737.91p 700.00p 730.00p 193177
03/12/2024 658.00p 754.00p 634.60p 734.00p 762190
02/12/2024 645.00p 645.00p 620.00p 633.00p 355487
29/11/2024 630.00p 637.00p 617.00p 624.00p 130083
28/11/2024 602.00p 639.00p 602.00p 632.00p 74731
27/11/2024 652.00p 652.00p 628.00p 631.00p 59632
26/11/2024 669.00p 669.00p 626.00p 631.00p 67298
25/11/2024 641.00p 670.00p 628.75p 640.00p 209562
22/11/2024 614.00p 657.00p 614.00p 639.00p 98465
21/11/2024 658.00p 666.00p 635.00p 640.00p 220590
20/11/2024 679.00p 685.00p 661.00p 662.00p 417551
19/11/2024 668.00p 686.02p 668.00p 677.00p 194198
18/11/2024 696.00p 696.00p 666.00p 679.00p 535853
15/11/2024 683.00p 683.00p 649.00p 660.00p 124720
14/11/2024 682.00p 688.00p 678.00p 679.00p 268044
13/11/2024 658.00p 707.00p 658.00p 680.00p 156458
12/11/2024 723.00p 723.00p 681.00p 681.00p 125832
11/11/2024 716.00p 716.00p 700.00p 700.00p 123251
08/11/2024 691.00p 703.00p 686.00p 698.00p 133600
07/11/2024 659.00p 693.00p 659.00p 689.00p 148262
06/11/2024 676.00p 696.39p 673.55p 684.00p 183359
05/11/2024 655.00p 678.40p 655.00p 675.00p 189849
04/11/2024 660.00p 679.28p 660.00p 670.00p 147461
01/11/2024 635.00p 682.00p 635.00p 670.00p 169610
31/10/2024 674.00p 676.00p 659.00p 665.00p 311843
30/10/2024 671.00p 696.00p 671.00p 678.00p 487643
29/10/2024 661.00p 682.00p 661.00p 680.00p 484927
28/10/2024 636.00p 678.00p 636.00p 671.00p 130687
25/10/2024 634.00p 669.87p 634.00p 668.00p 278934
24/10/2024 652.00p 658.74p 652.00p 655.00p 33964
23/10/2024 627.00p 657.46p 627.00p 655.00p 202026
22/10/2024 655.00p 674.00p 653.00p 658.00p 497236
21/10/2024 649.00p 680.00p 648.00p 669.00p 480164
18/10/2024 696.00p 696.00p 646.00p 677.00p 187810
17/10/2024 625.00p 665.00p 625.00p 663.00p 212418
16/10/2024 645.00p 658.00p 634.00p 652.00p 199373
15/10/2024 610.00p 642.00p 610.00p 642.00p 579968
14/10/2024 577.00p 603.00p 577.00p 600.00p 175976
11/10/2024 585.00p 599.00p 585.00p 594.00p 75309
10/10/2024 626.00p 626.00p 589.00p 595.00p 385146
09/10/2024 593.00p 600.00p 585.00p 600.00p 215664
08/10/2024 592.00p 600.00p 575.71p 586.00p 202155
07/10/2024 576.00p 589.00p 561.99p 589.00p 160056
04/10/2024 577.00p 593.00p 569.00p 572.00p 143973
03/10/2024 569.00p 589.96p 569.00p 577.00p 193627
02/10/2024 610.00p 611.00p 586.00p 586.00p 90073
01/10/2024 613.00p 622.00p 605.00p 606.00p 127556
30/09/2024 628.00p 628.00p 597.00p 608.00p 195038
27/09/2024 618.00p 618.00p 591.00p 605.00p 262499
26/09/2024 589.00p 597.00p 585.00p 591.00p 308918
25/09/2024 576.00p 595.00p 576.00p 586.00p 64382
24/09/2024 585.00p 597.00p 580.00p 583.00p 308982
23/09/2024 584.00p 603.00p 582.00p 583.00p 312350
20/09/2024 592.00p 614.00p 585.00p 595.00p 360588
19/09/2024 585.00p 626.00p 585.00p 607.00p 171867
18/09/2024 606.00p 614.00p 606.00p 612.00p 212412
17/09/2024 600.00p 630.00p 600.00p 614.00p 245046
16/09/2024 596.00p 612.00p 595.00p 611.00p 406918
13/09/2024 574.00p 603.00p 574.00p 603.00p 1033283
12/09/2024 572.00p 595.00p 570.00p 577.00p 363911
11/09/2024 573.00p 586.00p 570.00p 578.00p 336963
10/09/2024 561.00p 593.56p 561.00p 573.00p 249605
09/09/2024 574.00p 594.00p 574.00p 590.00p 76668
06/09/2024 622.00p 622.00p 586.00p 586.00p 85716
05/09/2024 602.00p 610.09p 596.00p 601.00p 64758
04/09/2024 589.00p 612.50p 589.00p 607.00p 286119
03/09/2024 640.00p 642.00p 614.00p 614.00p 70542
02/09/2024 660.00p 670.69p 638.00p 638.00p 93547
30/08/2024 660.00p 671.00p 653.00p 662.00p 73857
29/08/2024 657.00p 663.20p 647.00p 654.00p 224811
28/08/2024 665.00p 666.00p 654.00p 655.00p 99961
27/08/2024 665.00p 665.00p 639.00p 664.00p 94644
23/08/2024 665.00p 665.00p 631.00p 642.00p 143802
22/08/2024 631.00p 650.00p 616.44p 634.00p 209487
21/08/2024 649.00p 649.00p 630.00p 643.00p 127862
20/08/2024 649.00p 652.36p 633.00p 633.00p 64918
19/08/2024 632.00p 652.00p 629.19p 645.00p 85069
16/08/2024 647.00p 654.00p 630.00p 648.00p 79355
15/08/2024 636.00p 656.00p 626.00p 646.00p 95567
14/08/2024 656.00p 656.00p 605.66p 638.00p 69722
13/08/2024 597.00p 634.91p 597.00p 633.00p 313504
12/08/2024 637.00p 637.00p 622.00p 627.00p 363280
09/08/2024 590.00p 636.00p 590.00p 619.00p 138949
08/08/2024 590.00p 627.00p 590.00p 627.00p 109265
07/08/2024 586.00p 626.00p 586.00p 626.00p 109851
06/08/2024 605.00p 621.00p 605.00p 613.00p 948691
05/08/2024 625.00p 625.00p 590.85p 605.00p 470580
02/08/2024 630.00p 654.00p 625.00p 629.00p 716923
01/08/2024 660.00p 675.25p 645.00p 659.00p 264895
31/07/2024 690.00p 690.00p 671.00p 677.00p 112024
30/07/2024 673.00p 680.00p 666.00p 669.00p 495772
29/07/2024 718.00p 723.00p 674.00p 674.00p 106078
26/07/2024 700.00p 726.00p 700.00p 707.00p 348554
25/07/2024 745.00p 745.00p 707.45p 729.00p 172547

*Close Price adjusted for both dividends and splits