Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Discoverie Group

Date Open High Low Close* Volume
19/12/2025 608.00p 608.00p 587.94p 599.00p 211453
18/12/2025 590.00p 601.00p 590.00p 601.00p 422149
17/12/2025 604.00p 617.00p 596.00p 596.00p 201868
16/12/2025 590.00p 611.00p 590.00p 598.00p 306838
15/12/2025 620.00p 620.00p 594.00p 600.00p 370907
12/12/2025 599.00p 599.00p 584.00p 593.00p 104067
11/12/2025 589.00p 600.00p 578.00p 587.00p 349291
10/12/2025 609.00p 612.00p 591.00p 594.00p 251771
09/12/2025 603.00p 608.00p 597.00p 608.00p 238437
08/12/2025 582.00p 618.00p 582.00p 603.00p 328829
05/12/2025 621.00p 621.00p 605.00p 610.00p 288210
04/12/2025 613.00p 613.00p 589.00p 605.00p 148391
03/12/2025 586.00p 596.00p 566.00p 585.00p 286855
02/12/2025 605.00p 620.00p 569.79p 595.00p 548451
01/12/2025 620.00p 620.00p 589.00p 605.00p 532834
28/11/2025 591.00p 598.00p 584.00p 592.00p 169408
27/11/2025 580.00p 590.00p 573.00p 588.00p 211772
26/11/2025 579.00p 581.52p 567.00p 575.00p 66344
25/11/2025 544.00p 580.00p 544.00p 578.00p 109281
24/11/2025 540.00p 578.00p 540.00p 570.00p 549238
21/11/2025 583.00p 583.00p 547.00p 567.00p 189727
20/11/2025 550.00p 565.00p 550.00p 557.00p 77842
19/11/2025 545.00p 563.00p 542.00p 557.00p 129140
18/11/2025 564.00p 564.00p 546.00p 551.00p 162023
17/11/2025 539.00p 577.00p 539.00p 569.00p 181458
14/11/2025 588.00p 588.00p 544.00p 564.00p 145212
13/11/2025 581.00p 583.50p 566.00p 566.00p 122700
12/11/2025 570.00p 588.00p 570.00p 583.00p 173959
11/11/2025 576.00p 580.00p 569.00p 579.00p 172511
10/11/2025 570.00p 586.00p 570.00p 571.00p 146062
07/11/2025 582.00p 583.10p 571.70p 573.00p 141748
06/11/2025 620.00p 620.00p 576.00p 580.00p 180180
05/11/2025 581.00p 597.00p 578.00p 591.00p 133498
04/11/2025 570.00p 585.00p 570.00p 578.00p 206919
03/11/2025 577.00p 587.00p 568.00p 587.00p 159383
31/10/2025 580.00p 588.50p 576.05p 581.00p 225284
30/10/2025 588.00p 589.00p 578.00p 582.00p 188813
29/10/2025 590.00p 594.00p 584.00p 587.00p 133086
28/10/2025 586.00p 596.00p 569.84p 596.00p 220479
27/10/2025 597.00p 604.00p 581.00p 584.00p 104074
24/10/2025 610.00p 612.00p 585.00p 598.00p 122752
23/10/2025 610.00p 610.00p 585.00p 598.00p 209389
22/10/2025 570.00p 589.00p 570.00p 589.00p 418229
21/10/2025 588.00p 593.00p 571.00p 577.00p 74181
20/10/2025 557.00p 594.00p 557.00p 590.00p 214191
17/10/2025 570.00p 594.00p 562.77p 582.00p 182104
16/10/2025 594.00p 594.00p 573.70p 583.00p 125769
15/10/2025 572.00p 596.00p 572.00p 592.00p 95293
14/10/2025 610.00p 610.00p 581.00p 581.00p 325339
13/10/2025 593.00p 593.00p 573.00p 587.00p 435599
10/10/2025 587.00p 595.00p 570.05p 576.00p 501995
09/10/2025 624.00p 624.00p 589.00p 589.00p 160191
08/10/2025 601.00p 604.00p 593.00p 600.00p 110299
07/10/2025 637.00p 637.00p 600.75p 604.00p 203794
06/10/2025 596.00p 633.00p 596.00p 626.00p 168476
03/10/2025 610.00p 628.00p 605.00p 628.00p 260379
02/10/2025 636.00p 638.00p 610.00p 615.00p 200387
01/10/2025 585.00p 631.00p 585.00p 630.00p 203323
30/09/2025 589.00p 601.00p 582.50p 594.00p 504894
29/09/2025 588.00p 604.00p 583.00p 586.00p 352494
26/09/2025 623.00p 623.00p 588.00p 588.00p 107857
25/09/2025 570.00p 601.00p 570.00p 594.00p 238241
24/09/2025 600.00p 600.00p 583.00p 585.00p 240278
23/09/2025 595.00p 608.00p 584.00p 588.00p 212890
22/09/2025 570.00p 607.00p 570.00p 597.00p 87316
19/09/2025 620.00p 620.00p 595.00p 599.00p 344459
18/09/2025 580.00p 620.00p 580.00p 614.00p 140615
17/09/2025 623.00p 623.00p 589.00p 606.00p 202802
16/09/2025 612.00p 612.00p 601.00p 595.00p 251616
15/09/2025 612.00p 612.00p 589.00p 601.00p 187686
12/09/2025 587.00p 611.00p 587.00p 596.00p 189379
11/09/2025 613.00p 613.00p 593.00p 600.00p 160624
10/09/2025 613.00p 613.00p 585.00p 593.00p 91535
09/09/2025 577.00p 606.00p 577.00p 593.00p 78216
08/09/2025 617.00p 617.00p 599.00p 607.00p 240997
05/09/2025 580.00p 605.00p 580.00p 601.00p 231676
04/09/2025 588.00p 605.00p 588.00p 598.00p 119021
03/09/2025 604.00p 608.00p 590.75p 598.00p 208814
02/09/2025 630.00p 630.00p 600.00p 600.00p 144337
01/09/2025 579.00p 627.00p 579.00p 620.00p 361548
29/08/2025 610.00p 635.00p 605.00p 606.00p 186570
28/08/2025 624.00p 634.00p 612.00p 630.00p 90779
27/08/2025 625.00p 637.00p 614.00p 622.00p 112913
26/08/2025 616.00p 644.00p 616.00p 634.00p 130355
22/08/2025 637.00p 650.00p 626.00p 647.00p 114631
21/08/2025 636.00p 641.00p 630.00p 633.00p 93903
20/08/2025 656.00p 658.00p 638.00p 638.00p 101471
19/08/2025 650.00p 663.40p 643.52p 657.00p 540461
18/08/2025 652.00p 655.00p 646.00p 650.00p 585025
15/08/2025 631.00p 670.00p 631.00p 649.00p 143623
14/08/2025 651.00p 665.00p 651.00p 659.00p 46919
13/08/2025 645.00p 674.00p 645.00p 656.00p 98545
12/08/2025 660.00p 665.00p 651.00p 665.00p 60718
11/08/2025 647.00p 660.00p 623.00p 660.00p 82998
08/08/2025 646.00p 662.00p 646.00p 652.00p 127949
07/08/2025 671.00p 678.00p 657.00p 661.00p 120958
06/08/2025 676.00p 696.00p 660.00p 665.00p 58693
05/08/2025 662.00p 679.00p 662.00p 668.00p 181655
04/08/2025 710.00p 710.00p 658.00p 666.00p 71754
01/08/2025 689.00p 700.00p 671.00p 674.00p 225389
31/07/2025 716.00p 716.00p 681.00p 691.00p 121825
30/07/2025 667.00p 685.00p 650.00p 683.00p 179409
29/07/2025 680.00p 687.00p 674.50p 680.00p 136367
28/07/2025 713.00p 718.00p 678.00p 683.00p 91272
25/07/2025 718.00p 718.00p 684.00p 694.00p 80316
24/07/2025 690.00p 716.00p 674.00p 699.00p 194441
23/07/2025 727.00p 738.00p 703.00p 712.00p 101849
22/07/2025 736.00p 739.27p 718.00p 724.00p 117951
21/07/2025 754.00p 754.00p 712.00p 738.00p 84138
18/07/2025 744.00p 744.00p 712.00p 722.00p 102668
17/07/2025 663.00p 711.00p 663.00p 711.00p 113296
16/07/2025 682.00p 710.00p 682.00p 690.00p 140073
15/07/2025 673.00p 718.00p 673.00p 704.00p 191454
14/07/2025 711.00p 720.00p 680.24p 709.00p 138521
11/07/2025 710.00p 718.88p 700.00p 705.00p 143190
10/07/2025 697.00p 714.00p 692.00p 712.00p 116021
09/07/2025 663.00p 699.00p 663.00p 693.00p 210993
08/07/2025 708.00p 708.00p 688.00p 695.00p 124865
07/07/2025 708.00p 708.00p 693.00p 693.00p 122859
04/07/2025 719.00p 719.00p 682.00p 700.00p 269503
03/07/2025 668.00p 689.00p 650.00p 689.00p 125649
02/07/2025 640.00p 674.00p 640.00p 665.00p 207971
01/07/2025 649.00p 651.41p 630.01p 651.00p 130120
30/06/2025 666.00p 675.00p 649.00p 652.00p 139656
27/06/2025 658.00p 669.00p 643.00p 669.00p 106601
26/06/2025 671.00p 671.00p 641.00p 658.00p 123189
25/06/2025 655.00p 672.00p 651.00p 661.00p 99660
24/06/2025 670.00p 685.00p 653.00p 653.00p 173281
23/06/2025 652.00p 689.00p 652.00p 662.00p 126475
20/06/2025 698.00p 698.00p 667.00p 676.00p 467920
19/06/2025 640.00p 672.00p 640.00p 666.00p 105292
18/06/2025 640.00p 675.00p 640.00p 669.00p 188975
17/06/2025 700.00p 700.00p 665.00p 667.00p 104888
16/06/2025 663.00p 681.00p 662.00p 674.00p 406298
13/06/2025 660.00p 681.44p 660.00p 674.00p 80407
12/06/2025 665.00p 685.67p 664.00p 674.00p 135471
11/06/2025 664.00p 685.00p 664.00p 671.00p 102627
10/06/2025 687.00p 694.00p 670.00p 676.00p 283411
09/06/2025 700.00p 700.00p 674.00p 687.00p 137778
06/06/2025 664.00p 678.00p 655.00p 673.00p 206174
05/06/2025 734.00p 735.00p 661.00p 667.00p 704351
04/06/2025 662.00p 732.00p 631.00p 732.00p 779074
03/06/2025 609.00p 633.00p 609.00p 633.00p 230069
02/06/2025 630.00p 640.81p 620.00p 621.00p 106228
30/05/2025 633.00p 640.00p 624.79p 635.00p 184023
29/05/2025 632.00p 634.03p 625.00p 630.00p 84312
28/05/2025 623.00p 630.00p 615.69p 622.00p 81186
27/05/2025 620.00p 626.00p 603.00p 626.00p 239213
23/05/2025 590.00p 609.00p 590.00p 603.00p 189794
22/05/2025 610.00p 610.00p 590.00p 603.00p 105991
21/05/2025 592.00p 623.00p 592.00p 603.00p 81067
20/05/2025 597.00p 623.00p 593.00p 620.00p 457088
19/05/2025 611.00p 643.00p 600.00p 605.00p 161338
16/05/2025 621.00p 642.00p 620.00p 640.00p 86647
15/05/2025 640.00p 640.00p 620.00p 625.00p 111791
14/05/2025 639.00p 640.00p 620.00p 635.00p 76928
13/05/2025 591.00p 633.00p 591.00p 631.00p 86670
12/05/2025 599.00p 622.00p 576.00p 619.00p 218480
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

*Close Price adjusted for both dividends and splits