Discoverie Group PLC (DSCV.L) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 840.00 | 840.00 | 826.00 | 833.00 | +0.12% | 134,227 |
| 2026-08-06 | 825.00 | 840.00 | 819.00 | 832.00 | +1.09% | 149,491 |
| 2026-08-05 | 838.00 | 838.00 | 804.00 | 823.00 | +3.00% | 300,253 |
| 2026-08-04 | 755.00 | 803.00 | 755.00 | 799.00 | +3.23% | 519,676 |
| 2026-08-03 | 786.00 | 795.00 | 758.00 | 774.00 | -0.13% | 231,586 |
| 2026-07-31 | 782.00 | 795.00 | 774.00 | 775.00 | +0.52% | 480,679 |
| 2026-07-30 | 773.00 | 778.00 | 755.00 | 771.00 | -0.26% | 405,820 |
| 2026-07-29 | 755.00 | 790.00 | 755.00 | 773.00 | -2.40% | 657,022 |
| 2026-07-28 | 764.00 | 798.00 | 764.00 | 792.00 | +4.07% | 823,670 |
| 2026-07-27 | 743.00 | 771.00 | 743.00 | 761.00 | +2.98% | 420,417 |
| 2026-07-24 | 720.00 | 786.80 | 720.00 | 739.00 | +6.33% | 838,206 |
| 2026-07-23 | 751.00 | 751.00 | 695.00 | 695.00 | -2.93% | 198,518 |
| 2026-07-22 | 695.00 | 717.00 | 687.00 | 716.00 | +3.02% | 130,465 |
| 2026-07-21 | 687.00 | 697.00 | 682.00 | 695.00 | +1.46% | 123,260 |
| 2026-07-20 | 690.00 | 706.00 | 684.00 | 685.00 | -1.72% | 175,738 |
| 2026-07-17 | 655.00 | 701.75 | 655.00 | 697.00 | +1.46% | 207,778 |
| 2026-07-16 | 660.00 | 694.00 | 660.00 | 687.00 | +3.15% | 237,564 |
| 2026-07-15 | 687.00 | 687.00 | 661.00 | 666.00 | +0.45% | 115,247 |
| 2026-07-14 | 647.00 | 672.00 | 647.00 | 663.00 | -0.15% | 128,027 |
| 2026-07-13 | 660.00 | 674.00 | 652.00 | 664.00 | +0.30% | 110,284 |
| 2026-07-10 | 654.00 | 668.00 | 654.00 | 662.00 | +1.22% | 156,781 |
| 2026-07-09 | 637.00 | 659.00 | 637.00 | 654.00 | +2.99% | 208,579 |
| 2026-07-08 | 637.00 | 640.00 | 627.00 | 635.00 | -0.78% | 537,122 |
| 2026-07-07 | 696.00 | 696.00 | 634.00 | 640.00 | -3.90% | 360,315 |
| 2026-07-06 | 677.00 | 683.00 | 653.00 | 666.00 | -2.49% | 200,495 |
| 2026-07-03 | 695.00 | 695.00 | 678.00 | 683.00 | +1.04% | 99,602 |
| 2026-07-02 | 687.00 | 695.00 | 675.00 | 676.00 | -2.87% | 228,634 |
| 2026-07-01 | 675.00 | 696.00 | 674.00 | 696.00 | +2.96% | 256,340 |
| 2026-06-30 | 654.00 | 685.00 | 653.00 | 676.00 | +2.42% | 281,306 |
| 2026-06-29 | 666.00 | 671.00 | 655.00 | 660.00 | -0.60% | 320,738 |
| 2026-06-26 | 680.00 | 686.00 | 654.00 | 664.00 | -2.21% | 161,336 |
| 2026-06-25 | 687.00 | 708.00 | 675.00 | 679.00 | -2.16% | 133,468 |
| 2026-06-24 | 698.00 | 704.00 | 681.00 | 694.00 | -0.29% | 513,413 |
| 2026-06-23 | 713.00 | 721.00 | 692.00 | 696.00 | -3.06% | 160,049 |
| 2026-06-22 | 724.00 | 728.00 | 713.00 | 718.00 | -0.69% | 100,695 |
| 2026-06-19 | 756.00 | 756.00 | 706.00 | 723.00 | +0.98% | 233,499 |
| 2026-06-18 | 708.00 | 740.00 | 702.00 | 716.00 | +0.99% | 156,282 |
| 2026-06-17 | 721.00 | 721.00 | 705.00 | 709.00 | +0.28% | 150,919 |
| 2026-06-16 | 699.00 | 715.00 | 699.00 | 707.00 | -0.28% | 200,858 |
| 2026-06-15 | 713.00 | 725.00 | 704.00 | 709.00 | +1.43% | 195,359 |
| 2026-06-12 | 697.00 | 705.00 | 686.00 | 699.00 | +3.10% | 264,232 |
| 2026-06-11 | 702.00 | 702.00 | 673.00 | 678.00 | -1.02% | 261,779 |
| 2026-06-10 | 710.00 | 710.00 | 682.00 | 685.00 | -1.44% | 186,446 |
| 2026-06-09 | 721.00 | 721.00 | 695.00 | 695.00 | -2.52% | 374,210 |
| 2026-06-08 | 700.00 | 713.00 | 696.00 | 713.00 | +0.00% | 291,904 |
| 2026-06-05 | 767.00 | 768.00 | 709.00 | 713.00 | -7.88% | 448,613 |
| 2026-06-04 | 800.00 | 800.00 | 762.00 | 774.00 | -1.53% | 304,096 |
| 2026-06-03 | 800.00 | 800.00 | 721.00 | 786.00 | +1.03% | 1,100,136 |
| 2026-06-02 | 760.00 | 778.00 | 760.00 | 778.00 | +2.91% | 252,299 |
| 2026-06-01 | 760.00 | 769.00 | 747.00 | 756.00 | -1.05% | 379,599 |
| 2026-05-29 | 758.00 | 776.00 | 754.00 | 764.00 | +0.92% | 450,938 |
| 2026-05-28 | 769.00 | 769.00 | 742.00 | 757.00 | +1.88% | 215,367 |
| 2026-05-27 | 769.00 | 769.00 | 738.74 | 743.00 | +0.81% | 300,555 |
| 2026-05-26 | 742.00 | 756.00 | 733.00 | 737.00 | -0.14% | 219,750 |
| 2026-05-22 | 680.00 | 741.00 | 680.00 | 738.00 | +2.64% | 443,030 |
| 2026-05-21 | 701.00 | 719.00 | 695.13 | 719.00 | +2.71% | 235,634 |
| 2026-05-20 | 723.00 | 723.00 | 683.00 | 700.00 | +1.30% | 377,772 |
| 2026-05-19 | 700.00 | 702.00 | 683.00 | 691.00 | +1.62% | 474,342 |
| 2026-05-18 | 707.00 | 707.00 | 664.00 | 680.00 | +1.34% | 181,627 |
| 2026-05-15 | 695.00 | 695.00 | 661.72 | 671.00 | -3.31% | 171,481 |
| 2026-05-14 | 684.00 | 694.00 | 668.00 | 694.00 | +2.21% | 273,745 |
| 2026-05-13 | 656.00 | 680.00 | 656.00 | 679.00 | +2.72% | 362,205 |
| 2026-05-12 | 714.00 | 714.00 | 660.00 | 661.00 | -3.08% | 556,514 |
| 2026-05-11 | 719.00 | 719.00 | 673.00 | 682.00 | -0.15% | 399,782 |
| 2026-05-08 | 678.00 | 692.00 | 671.00 | 683.00 | +0.44% | 379,174 |
| 2026-05-07 | 685.00 | 687.00 | 677.00 | 680.00 | +1.04% | 331,593 |
| 2026-05-06 | 691.00 | 691.00 | 665.00 | 673.00 | +1.97% | 2,220,741 |
| 2026-05-05 | 661.00 | 662.00 | 646.00 | 660.00 | +0.92% | 232,923 |
| 2026-05-01 | 665.00 | 665.00 | 647.00 | 654.00 | +1.24% | 81,548 |
| 2026-04-30 | 630.00 | 650.00 | 625.00 | 646.00 | +1.10% | 240,334 |
| 2026-04-29 | 650.00 | 650.00 | 631.00 | 639.00 | -0.62% | 147,452 |
| 2026-04-28 | 651.00 | 677.00 | 640.00 | 643.00 | -0.92% | 241,822 |
| 2026-04-27 | 660.00 | 663.00 | 638.00 | 649.00 | -0.46% | 109,165 |
| 2026-04-24 | 644.00 | 666.00 | 644.00 | 652.00 | -0.91% | 319,676 |
| 2026-04-23 | 659.00 | 663.00 | 632.00 | 658.00 | -0.15% | 133,907 |
| 2026-04-22 | 660.00 | 672.00 | 655.00 | 659.00 | +0.00% | 492,805 |
| 2026-04-21 | 650.00 | 659.00 | 638.00 | 659.00 | +3.13% | 253,484 |
| 2026-04-20 | 650.00 | 651.00 | 635.00 | 639.00 | -2.29% | 284,432 |
| 2026-04-17 | 650.00 | 667.00 | 618.00 | 654.00 | +4.98% | 433,460 |
| 2026-04-16 | 618.00 | 630.00 | 609.00 | 623.00 | +1.63% | 615,933 |
| 2026-04-15 | 608.00 | 631.00 | 607.00 | 613.00 | +0.82% | 802,811 |
| 2026-04-14 | 599.00 | 611.00 | 576.00 | 608.00 | +4.29% | 243,363 |
| 2026-04-13 | 579.00 | 583.10 | 573.00 | 583.00 | +0.87% | 76,776 |
| 2026-04-10 | 564.00 | 584.00 | 563.52 | 578.00 | +2.85% | 1,028,853 |
| 2026-04-09 | 553.00 | 576.00 | 553.00 | 562.00 | -2.43% | 156,184 |
| 2026-04-08 | 586.00 | 600.00 | 576.00 | 576.00 | +4.16% | 968,424 |
| 2026-04-07 | 530.00 | 565.00 | 530.00 | 553.00 | -0.54% | 148,814 |
| 2026-04-02 | 559.00 | 563.00 | 543.82 | 556.00 | -2.11% | 205,896 |
| 2026-04-01 | 542.00 | 568.00 | 540.00 | 568.00 | +5.58% | 161,473 |
| 2026-03-31 | 512.00 | 542.00 | 510.00 | 538.00 | +4.67% | 446,446 |
| 2026-03-30 | 514.00 | 527.00 | 505.00 | 514.00 | -2.10% | 178,974 |
| 2026-03-27 | 547.00 | 567.00 | 524.00 | 525.00 | -4.55% | 138,332 |
| 2026-03-26 | 544.00 | 555.00 | 533.70 | 550.00 | +0.00% | 195,009 |
| 2026-03-25 | 518.00 | 553.00 | 518.00 | 550.00 | +0.73% | 291,412 |
| 2026-03-24 | 554.00 | 557.00 | 538.00 | 546.00 | -1.44% | 172,400 |
| 2026-03-23 | 543.00 | 570.00 | 527.00 | 554.00 | +0.36% | 453,897 |
| 2026-03-20 | 571.00 | 576.00 | 552.00 | 552.00 | -2.13% | 331,053 |
| 2026-03-19 | 565.00 | 576.00 | 557.00 | 564.00 | -3.75% | 186,594 |
| 2026-03-18 | 584.00 | 601.00 | 579.36 | 586.00 | +1.03% | 147,167 |
| 2026-03-17 | 574.00 | 584.00 | 568.00 | 580.00 | +1.05% | 176,983 |
| 2026-03-16 | 571.00 | 578.00 | 568.00 | 574.00 | +0.00% | 221,736 |
| 2026-03-13 | 568.00 | 581.00 | 568.00 | 574.00 | -0.35% | 380,549 |
| 2026-03-12 | 570.00 | 582.00 | 551.00 | 576.00 | +0.35% | 219,255 |
| 2026-03-11 | 556.00 | 575.00 | 556.00 | 574.00 | -0.17% | 199,009 |
| 2026-03-10 | 570.00 | 581.00 | 563.90 | 575.00 | +3.42% | 184,099 |
| 2026-03-09 | 560.00 | 569.00 | 547.00 | 556.00 | -3.97% | 215,010 |
| 2026-03-06 | 599.00 | 605.00 | 576.00 | 579.00 | -2.69% | 231,288 |
| 2026-03-05 | 582.00 | 620.00 | 582.00 | 595.00 | -2.62% | 1,339,536 |
| 2026-03-04 | 576.00 | 618.00 | 576.00 | 611.00 | +3.56% | 432,705 |
| 2026-03-03 | 629.00 | 650.00 | 588.00 | 590.00 | -7.96% | 217,741 |
| 2026-03-02 | 625.00 | 652.00 | 625.00 | 641.00 | -2.29% | 152,750 |
| 2026-02-27 | 660.00 | 669.00 | 652.00 | 656.00 | -1.35% | 238,707 |
| 2026-02-26 | 660.00 | 673.00 | 660.00 | 665.00 | +0.00% | 300,562 |
| 2026-02-25 | 691.00 | 691.00 | 659.00 | 665.00 | +0.45% | 134,259 |
| 2026-02-24 | 661.00 | 669.00 | 657.00 | 662.00 | +0.91% | 133,030 |
| 2026-02-23 | 701.00 | 701.00 | 656.00 | 656.00 | -1.50% | 110,615 |
| 2026-02-20 | 663.00 | 675.00 | 660.00 | 666.00 | +0.76% | 95,964 |
| 2026-02-19 | 690.00 | 690.00 | 657.00 | 661.00 | -0.45% | 150,825 |
| 2026-02-18 | 657.00 | 664.00 | 647.58 | 664.00 | +0.61% | 164,692 |
| 2026-02-17 | 647.00 | 660.00 | 637.00 | 660.00 | +2.17% | 213,094 |
| 2026-02-16 | 640.00 | 654.00 | 631.92 | 646.00 | +1.57% | 222,729 |
| 2026-02-13 | 634.00 | 659.00 | 630.00 | 636.00 | +0.47% | 97,068 |
| 2026-02-12 | 644.00 | 648.00 | 610.00 | 633.00 | -1.09% | 384,712 |
| 2026-02-11 | 613.00 | 645.00 | 613.00 | 640.00 | +0.00% | 163,425 |
| 2026-02-10 | 656.00 | 656.00 | 629.00 | 640.00 | +2.40% | 149,253 |
| 2026-02-09 | 617.00 | 630.00 | 616.00 | 625.00 | +1.63% | 84,289 |
| 2026-02-06 | 615.00 | 622.00 | 605.50 | 615.00 | +0.00% | 354,373 |
| 2026-02-05 | 592.00 | 620.00 | 592.00 | 615.00 | -0.97% | 91,502 |
| 2026-02-04 | 625.00 | 628.00 | 617.58 | 621.00 | -0.48% | 121,680 |
| 2026-02-03 | 644.00 | 662.00 | 618.00 | 624.00 | -1.73% | 70,645 |
| 2026-02-02 | 650.00 | 650.00 | 610.07 | 635.00 | +0.16% | 183,838 |
| 2026-01-30 | 640.00 | 652.88 | 624.00 | 634.00 | -2.31% | 466,266 |
| 2026-01-29 | 650.00 | 668.00 | 638.48 | 649.00 | +0.46% | 433,784 |
| 2026-01-28 | 647.00 | 649.00 | 619.00 | 646.00 | +4.03% | 224,126 |
| 2026-01-27 | 618.00 | 621.00 | 608.00 | 621.00 | +0.98% | 195,183 |
| 2026-01-26 | 622.00 | 626.00 | 610.00 | 615.00 | -0.97% | 113,390 |
| 2026-01-23 | 621.00 | 629.00 | 613.00 | 621.00 | +0.00% | 299,061 |
| 2026-01-22 | 610.00 | 623.00 | 606.00 | 621.00 | +2.14% | 423,127 |
| 2026-01-21 | 575.00 | 610.00 | 575.00 | 608.00 | +1.16% | 319,267 |
| 2026-01-20 | 594.00 | 602.00 | 584.99 | 601.00 | +0.00% | 191,746 |
| 2026-01-19 | 612.00 | 612.00 | 595.66 | 601.00 | -1.80% | 181,265 |
| 2026-01-16 | 605.00 | 614.00 | 595.66 | 612.00 | +0.99% | 274,814 |
| 2026-01-15 | 599.00 | 606.00 | 591.00 | 606.00 | +1.85% | 222,136 |
| 2026-01-14 | 596.00 | 601.00 | 582.00 | 595.00 | +0.17% | 116,155 |
| 2026-01-13 | 606.00 | 606.00 | 594.00 | 594.00 | -0.67% | 112,150 |
| 2026-01-12 | 575.00 | 606.00 | 575.00 | 598.00 | -0.99% | 185,891 |
| 2026-01-09 | 580.00 | 610.00 | 580.00 | 604.00 | +0.50% | 337,991 |
| 2026-01-08 | 590.00 | 604.02 | 590.00 | 601.00 | -0.17% | 244,735 |
| 2026-01-07 | 641.00 | 641.00 | 597.00 | 602.00 | -0.82% | 875,038 |
| 2026-01-06 | 621.00 | 621.00 | 589.00 | 607.00 | +2.02% | 180,451 |
| 2026-01-05 | 620.00 | 620.00 | 578.00 | 595.00 | +0.68% | 176,455 |
| 2026-01-02 | 600.00 | 606.00 | 589.00 | 591.00 | -1.50% | 87,608 |
| 2025-12-31 | 604.00 | 609.00 | 596.00 | 600.00 | -0.66% | 76,080 |
| 2025-12-30 | 600.00 | 607.00 | 598.00 | 604.00 | +0.17% | 393,776 |
| 2025-12-29 | 635.00 | 635.00 | 599.00 | 603.00 | -0.82% | 229,944 |
| 2025-12-24 | 604.00 | 616.00 | 604.00 | 608.00 | +0.50% | 185,773 |
| 2025-12-23 | 608.00 | 609.00 | 603.00 | 605.00 | +0.00% | 76,191 |
| 2025-12-22 | 608.00 | 608.00 | 596.00 | 605.00 | +1.00% | 106,383 |
| 2025-12-19 | 608.00 | 608.00 | 587.94 | 599.00 | -0.33% | 215,415 |
| 2025-12-18 | 590.00 | 601.00 | 590.00 | 601.00 | +0.84% | 422,149 |
| 2025-12-17 | 604.00 | 617.00 | 596.00 | 596.00 | -0.33% | 202,725 |
| 2025-12-16 | 590.00 | 611.00 | 590.00 | 598.00 | -0.33% | 306,838 |
| 2025-12-15 | 620.00 | 620.00 | 594.00 | 600.00 | +1.18% | 370,907 |
| 2025-12-12 | 599.00 | 599.00 | 584.00 | 593.00 | +1.02% | 104,067 |
| 2025-12-11 | 589.00 | 600.00 | 578.00 | 587.00 | -1.18% | 349,291 |
| 2025-12-10 | 609.00 | 612.00 | 591.00 | 594.00 | -2.30% | 251,771 |
| 2025-12-09 | 603.00 | 608.00 | 597.00 | 608.00 | +0.83% | 253,437 |
| 2025-12-08 | 582.00 | 618.00 | 582.00 | 603.00 | -1.15% | 328,829 |
| 2025-12-05 | 621.00 | 621.00 | 605.00 | 610.00 | +0.83% | 288,210 |
| 2025-12-04 | 613.00 | 613.00 | 589.00 | 605.00 | +3.42% | 148,391 |
| 2025-12-03 | 586.00 | 596.00 | 566.00 | 585.00 | -1.68% | 286,855 |
| 2025-12-02 | 605.00 | 620.00 | 569.79 | 595.00 | -1.65% | 558,451 |
| 2025-12-01 | 620.00 | 620.00 | 589.00 | 605.00 | +2.20% | 532,834 |
| 2025-11-28 | 591.00 | 598.00 | 584.00 | 592.00 | +0.68% | 184,408 |
| 2025-11-27 | 580.00 | 590.00 | 573.00 | 588.00 | +2.26% | 211,772 |
| 2025-11-26 | 579.00 | 581.52 | 567.00 | 575.00 | -0.52% | 66,344 |
| 2025-11-25 | 544.00 | 580.00 | 544.00 | 578.00 | +1.40% | 109,281 |
| 2025-11-24 | 540.00 | 578.00 | 540.00 | 570.00 | +0.53% | 549,238 |
| 2025-11-21 | 583.00 | 583.00 | 547.00 | 567.00 | +1.80% | 189,727 |
| 2025-11-20 | 550.00 | 565.00 | 550.00 | 557.00 | +0.00% | 77,842 |
| 2025-11-19 | 545.00 | 563.00 | 542.00 | 557.00 | +1.09% | 129,140 |
| 2025-11-18 | 564.00 | 564.00 | 546.00 | 551.00 | -3.16% | 162,023 |
| 2025-11-17 | 539.00 | 577.00 | 539.00 | 569.00 | +0.89% | 181,458 |
| 2025-11-14 | 588.00 | 588.00 | 544.00 | 564.00 | -0.35% | 145,212 |
| 2025-11-13 | 581.00 | 583.50 | 566.00 | 566.00 | -2.92% | 122,700 |
| 2025-11-12 | 570.00 | 588.00 | 570.00 | 583.00 | +0.69% | 193,959 |
| 2025-11-11 | 576.00 | 580.00 | 569.00 | 579.00 | +1.40% | 212,511 |
| 2025-11-10 | 570.00 | 586.00 | 570.00 | 571.00 | -0.35% | 146,062 |
| 2025-11-07 | 582.00 | 583.10 | 571.70 | 573.00 | -1.21% | 141,748 |
| 2025-11-06 | 620.00 | 620.00 | 576.00 | 580.00 | -1.86% | 181,342 |
| 2025-11-05 | 581.00 | 597.00 | 578.00 | 591.00 | +2.25% | 133,498 |
| 2025-11-04 | 570.00 | 585.00 | 570.00 | 578.00 | -1.53% | 208,081 |
| 2025-11-03 | 577.00 | 587.00 | 568.00 | 587.00 | +1.03% | 159,383 |
| 2025-10-31 | 580.00 | 588.50 | 576.05 | 581.00 | -0.17% | 225,284 |
| 2025-10-30 | 588.00 | 589.00 | 578.00 | 582.00 | -0.85% | 188,813 |
| 2025-10-29 | 590.00 | 594.00 | 584.00 | 587.00 | -1.51% | 133,086 |
| 2025-10-28 | 586.00 | 596.00 | 569.84 | 596.00 | +2.05% | 220,479 |
| 2025-10-27 | 597.00 | 604.00 | 581.00 | 584.00 | -2.34% | 104,074 |
| 2025-10-24 | 610.00 | 612.00 | 585.00 | 598.00 | +0.00% | 122,752 |
| 2025-10-23 | 610.00 | 610.00 | 585.00 | 598.00 | +1.53% | 209,389 |
| 2025-10-22 | 570.00 | 589.00 | 570.00 | 589.00 | +2.08% | 418,229 |
| 2025-10-21 | 588.00 | 593.00 | 571.00 | 577.00 | -2.20% | 74,181 |
| 2025-10-20 | 557.00 | 594.00 | 557.00 | 590.00 | +1.37% | 214,191 |
| 2025-10-17 | 570.00 | 594.00 | 562.77 | 582.00 | -0.17% | 182,104 |
| 2025-10-16 | 594.00 | 594.00 | 573.70 | 583.00 | -1.52% | 125,769 |
| 2025-10-15 | 572.00 | 596.00 | 572.00 | 592.00 | +1.89% | 95,293 |
| 2025-10-14 | 610.00 | 610.00 | 581.00 | 581.00 | -1.02% | 325,339 |
| 2025-10-13 | 593.00 | 593.00 | 573.00 | 587.00 | +1.91% | 435,599 |
| 2025-10-10 | 587.00 | 595.00 | 570.05 | 576.00 | -2.21% | 501,995 |
| 2025-10-09 | 624.00 | 624.00 | 589.00 | 589.00 | -1.83% | 160,191 |
| 2025-10-08 | 601.00 | 604.00 | 593.00 | 600.00 | -0.66% | 110,299 |
| 2025-10-07 | 637.00 | 637.00 | 600.75 | 604.00 | -3.51% | 203,794 |
| 2025-10-06 | 596.00 | 633.00 | 596.00 | 626.00 | -0.32% | 168,476 |
| 2025-10-03 | 610.00 | 628.00 | 605.00 | 628.00 | +2.11% | 260,379 |
| 2025-10-02 | 636.00 | 638.00 | 610.00 | 615.00 | -2.38% | 200,387 |
| 2025-10-01 | 585.00 | 631.00 | 585.00 | 630.00 | +6.06% | 203,323 |
| 2025-09-30 | 589.00 | 601.00 | 582.50 | 594.00 | +1.37% | 504,894 |
| 2025-09-29 | 588.00 | 604.00 | 583.00 | 586.00 | -0.34% | 352,494 |
| 2025-09-26 | 623.00 | 623.00 | 588.00 | 588.00 | -1.01% | 107,857 |
| 2025-09-25 | 570.00 | 601.00 | 570.00 | 594.00 | +1.54% | 238,241 |
| 2025-09-24 | 600.00 | 600.00 | 583.00 | 585.00 | -0.51% | 240,278 |
| 2025-09-23 | 595.00 | 608.00 | 584.00 | 588.00 | -1.51% | 212,890 |
| 2025-09-22 | 570.00 | 607.00 | 570.00 | 597.00 | -0.33% | 87,316 |
| 2025-09-19 | 620.00 | 620.00 | 595.00 | 599.00 | -2.44% | 344,459 |
| 2025-09-18 | 580.00 | 620.00 | 580.00 | 614.00 | +1.32% | 140,615 |
| 2025-09-17 | 623.00 | 623.00 | 589.00 | 606.00 | +1.85% | 202,802 |
| 2025-09-16 | 626.00 | 626.00 | 590.00 | 595.00 | -1.00% | 251,616 |
| 2025-09-15 | 612.00 | 612.00 | 589.00 | 601.00 | +0.84% | 187,686 |
| 2025-09-12 | 587.00 | 611.00 | 587.00 | 596.00 | -0.67% | 189,379 |
| 2025-09-11 | 601.00 | 623.00 | 589.50 | 600.00 | +1.18% | 160,624 |
| 2025-09-10 | 613.00 | 613.00 | 585.00 | 593.00 | +0.00% | 91,535 |
| 2025-09-09 | 577.00 | 606.00 | 577.00 | 593.00 | -2.31% | 78,216 |
| 2025-09-08 | 617.00 | 617.00 | 599.00 | 607.00 | +1.00% | 246,266 |
| 2025-09-05 | 580.00 | 605.00 | 580.00 | 601.00 | +0.50% | 231,676 |
| 2025-09-04 | 588.00 | 605.00 | 588.00 | 598.00 | +0.00% | 119,021 |
| 2025-09-03 | 604.00 | 608.00 | 590.75 | 598.00 | -0.33% | 208,814 |
| 2025-09-02 | 630.00 | 630.00 | 587.03 | 600.00 | -3.23% | 144,343 |
| 2025-09-01 | 579.00 | 627.00 | 579.00 | 620.00 | +2.31% | 361,548 |
| 2025-08-29 | 610.00 | 635.00 | 603.54 | 606.00 | -3.81% | 186,570 |
| 2025-08-28 | 624.00 | 634.00 | 612.00 | 630.00 | +1.29% | 90,779 |
| 2025-08-27 | 625.00 | 637.00 | 614.00 | 622.00 | -1.89% | 112,913 |
| 2025-08-26 | 616.00 | 644.00 | 616.00 | 634.00 | -2.01% | 130,355 |
| 2025-08-22 | 637.00 | 650.00 | 626.00 | 647.00 | +2.21% | 114,631 |
| 2025-08-21 | 636.00 | 641.00 | 630.00 | 633.00 | -0.78% | 93,903 |
| 2025-08-20 | 656.00 | 658.00 | 638.00 | 638.00 | -2.89% | 101,471 |
| 2025-08-19 | 650.00 | 663.40 | 643.52 | 657.00 | +1.08% | 540,461 |
| 2025-08-18 | 652.00 | 655.00 | 646.00 | 650.00 | +0.15% | 585,025 |
| 2025-08-15 | 631.00 | 670.00 | 631.00 | 649.00 | -1.52% | 143,623 |
| 2025-08-14 | 651.00 | 665.00 | 651.00 | 659.00 | +0.46% | 46,919 |
| 2025-08-13 | 645.00 | 674.00 | 645.00 | 656.00 | -1.35% | 98,545 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+6.69%). Worst month: Aug (-6.58%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Discoverie Group PLC's (DSCV.L) latest close?
833.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is DSCV.L's 52-week high and low?
840.00 high and 505.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Discoverie Group PLC's strongest and weakest month historically?
Historically, DSCV.L's strongest calendar month has been Dec (average +6.69%) and its weakest Aug (average -6.58%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 973 daily bars in the Closelook data lake.