UK markets closed

Discover Financial Services (0IBC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
123.39-0.60 (-0.48%)
At close: 06:08PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024124.52124.52123.31123.39123.39164
09 May 2024122.91124.40122.91123.99123.99270
08 May 2024123.14123.84122.63123.68123.6889
07 May 2024127.81127.81124.25124.25124.2581
03 May 2024125.11125.42124.39124.39124.39233
02 May 2024124.93125.14123.25124.82124.821,323
01 May 2024126.23126.58124.08124.08124.08240
30 Apr 2024126.82127.74125.92127.74127.74637
29 Apr 2024127.33127.96127.33127.72127.72158
26 Apr 2024125.50128.05125.50126.93126.93250
25 Apr 2024128.65129.15126.08126.58126.58274
24 Apr 2024127.53130.53127.53129.98129.981,015
23 Apr 2024126.29129.04126.29128.82128.823
22 Apr 2024125.62126.35124.57126.35126.35414
19 Apr 2024125.79125.93123.87125.93125.931,931
18 Apr 2024121.41125.28120.61123.86123.86283
17 Apr 2024120.99121.26119.96120.27120.27646
16 Apr 2024120.47121.40119.47120.50120.50645
15 Apr 2024122.67123.21121.78121.78121.781,932
12 Apr 2024121.51122.29121.51121.86121.86809
11 Apr 2024123.53123.53121.69123.06123.06296
10 Apr 2024123.76124.34122.42122.90122.901,154
09 Apr 2024125.82126.32125.13125.33125.33900
08 Apr 2024126.41127.07126.04126.54126.54298
05 Apr 2024125.08126.01124.68125.78125.78447
04 Apr 2024128.68129.29128.40128.41128.41634
03 Apr 2024127.77127.77127.10127.10127.10405
02 Apr 2024128.29128.57127.93128.32128.32131
28 Mar 2024128.40131.26128.00130.64130.64674
27 Mar 2024126.81127.25126.16127.06127.06268
26 Mar 2024125.14125.93125.14125.93125.93310
25 Mar 2024125.25126.23125.21125.59125.59343
22 Mar 2024127.25127.40126.30126.53126.531,350
21 Mar 2024126.86127.13126.00126.00126.001,886
20 Mar 2024121.03125.40121.00125.40125.4040
19 Mar 2024120.07121.52120.07121.50121.5074
18 Mar 2024120.79120.79119.61120.40120.40609
15 Mar 2024122.35123.87121.41121.41121.41362
14 Mar 2024127.20127.63123.74123.74123.74523
13 Mar 2024124.89125.67124.68125.35125.35173
12 Mar 2024122.48123.69121.99123.58123.5891
11 Mar 2024120.95121.66120.59121.64121.64416
08 Mar 2024121.93122.07120.99120.99120.99248
07 Mar 2024121.19121.85120.33121.46121.46797
06 Mar 2024121.62121.74120.53120.91120.91603
05 Mar 2024119.76122.67119.76121.02121.025,497
04 Mar 2024120.73120.95120.31120.73120.73930
01 Mar 2024121.03121.49120.47120.92120.92214
29 Feb 2024123.40123.40121.06121.55121.55594
28 Feb 2024122.50123.77122.43123.36123.3618,599
27 Feb 2024122.07123.01121.79123.01123.0152
26 Feb 2024121.21123.25121.00121.60121.60454
23 Feb 2024120.77123.07120.77122.65122.65395
22 Feb 2024120.99122.09120.46121.46121.46452
21 Feb 2024121.46123.39120.56121.97121.971,067
21 Feb 20240.7 Dividend
20 Feb 2024133.50133.50121.21124.31123.615,124
19 Feb 2024------
16 Feb 2024110.72111.46109.80110.89110.26215
15 Feb 2024109.96110.50109.65110.47109.8545
14 Feb 2024108.94109.37108.44108.61108.00273
13 Feb 2024108.92108.92107.11108.29107.68203
12 Feb 2024108.70110.99108.70110.89110.27471
09 Feb 2024109.60109.60107.93109.33108.71330
08 Feb 2024108.20108.60106.99108.54107.93554
07 Feb 2024106.42106.42104.35104.85104.26505
06 Feb 2024106.61106.97104.75105.22104.63877
05 Feb 2024105.77106.78105.77106.67106.071,124
02 Feb 2024105.67107.16105.67107.16106.56273
01 Feb 2024106.07106.52104.83105.67105.0749
31 Jan 2024108.00108.00105.57107.65107.051,426
30 Jan 2024105.70108.10105.51107.89107.28415
29 Jan 2024106.86107.13105.31105.31104.711,013
26 Jan 2024104.24106.90103.76106.37105.77271
25 Jan 2024101.96104.32101.61104.27103.68692
24 Jan 2024101.52101.52100.35101.03100.46254
23 Jan 202499.47100.5497.3399.5999.036,186
22 Jan 202497.90101.8197.63100.0199.457,476
19 Jan 202498.2898.3596.8397.5597.001,702
18 Jan 2024101.94102.7796.5797.3396.7818,262
17 Jan 2024107.97109.42107.90107.93107.3268
16 Jan 2024108.79109.30107.69108.71108.0977
15 Jan 2024------
12 Jan 2024111.26111.56108.40109.38108.76447
11 Jan 2024110.69111.26109.04109.65109.0357
10 Jan 2024111.42111.91110.66110.81110.198,910
09 Jan 2024111.30111.58111.30111.52110.8980
08 Jan 2024112.07112.31111.74111.74111.1176
05 Jan 2024109.79112.75109.79111.97111.34138
04 Jan 2024110.74111.51110.41110.95110.337,583
03 Jan 2024112.86112.86110.00111.70111.07223
02 Jan 2024111.49112.57111.01112.57111.94210
29 Dec 2023113.04113.09112.30112.72112.0965
28 Dec 2023112.00112.53112.00112.23111.60258
27 Dec 2023------
22 Dec 2023111.74111.78110.94110.94110.3260
21 Dec 2023109.09111.09109.09110.92110.30111
20 Dec 2023110.33110.66109.63110.36109.74165
19 Dec 2023107.03108.82106.82108.82108.211,812
18 Dec 2023106.68107.25106.35106.81106.21436
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...