1. Share Prices

  2. Discoverie Group PLC (DSCV)

591.00p+13.00 (+2.25%)05 Nov 2025, 16:37
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
Nov 5, 2025581.00p597.00p578.00p591.00p133,498
Nov 4, 2025570.00p585.00p570.00p578.00p208,080
Nov 3, 2025577.00p587.00p568.00p587.00p159,383
Oct 31, 2025580.00p588.50p576.05p581.00p225,284
Oct 30, 2025588.00p589.00p578.00p582.00p188,812
Oct 29, 2025590.00p594.00p584.00p587.00p133,086
Oct 28, 2025586.00p596.00p569.84p596.00p220,479
Oct 27, 2025597.00p604.00p581.00p584.00p104,073
Oct 24, 2025610.00p612.00p585.00p598.00p122,753
Oct 23, 2025610.00p610.00p585.00p598.00p209,389
Oct 22, 2025570.00p589.00p570.00p589.00p418,229
Oct 21, 2025588.00p593.00p571.00p577.00p74,181
Oct 20, 2025557.00p594.00p557.00p590.00p214,190
Oct 17, 2025570.00p594.00p562.77p582.00p182,105
Oct 16, 2025594.00p594.00p573.70p583.00p125,770
Oct 15, 2025572.00p596.00p572.00p592.00p95,293
Oct 14, 2025610.00p610.00p581.00p581.00p325,340
Oct 13, 2025593.00p593.00p573.00p587.00p435,598
Oct 10, 2025587.00p595.00p570.05p576.00p501,995
Oct 9, 2025624.00p624.00p589.00p589.00p160,191
Oct 8, 2025601.00p604.00p593.00p600.00p110,299
Oct 7, 2025637.00p637.00p600.75p604.00p203,795
Oct 6, 2025596.00p633.00p596.00p626.00p168,477
Oct 3, 2025610.00p628.00p605.00p628.00p260,379
Oct 2, 2025636.00p638.00p610.00p615.00p200,387
Oct 1, 2025585.00p631.00p585.00p630.00p203,323
Sep 30, 2025589.00p601.00p582.50p594.00p504,895
Sep 29, 2025588.00p604.00p583.00p586.00p352,495
Sep 26, 2025623.00p623.00p588.00p588.00p107,857
Sep 25, 2025570.00p601.00p570.00p594.00p238,240
Sep 24, 2025600.00p600.00p583.00p585.00p240,278
Sep 23, 2025595.00p608.00p584.00p588.00p212,889
Sep 22, 2025570.00p607.00p570.00p597.00p87,316
Sep 19, 2025620.00p620.00p595.00p599.00p344,459
Sep 18, 2025580.00p620.00p580.00p614.00p140,614
Sep 17, 2025623.00p623.00p589.00p606.00p202,801
Sep 16, 2025626.00p626.00p590.00p595.00p251,616
Sep 15, 2025612.00p612.00p589.00p601.00p187,686
Sep 12, 2025587.00p611.00p587.00p596.00p189,379
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.