discoverIE Group plc (LON:DSCV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
647.00
+14.00 (2.21%)
Aug 22, 2025, 4:35 PM BST

discoverIE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025635.35650.00626.00647.00647.002.21%114,631
Aug 21, 2025636.00641.00630.00633.00633.00-0.78%93,903
Aug 20, 2025656.00658.00638.00638.00638.00-2.89%101,471
Aug 19, 2025659.00663.40643.52657.00657.001.08%540,461
Aug 18, 2025652.00655.00646.00650.00650.000.15%585,025
Aug 15, 2025631.00670.00631.00649.00649.00-1.52%143,624
Aug 14, 2025651.00665.00651.00659.00659.000.46%46,919
Aug 13, 2025645.00674.00645.00656.00656.00-1.35%98,545
Aug 12, 2025660.00665.00651.00665.00665.000.76%60,718
Aug 11, 2025640.31660.00623.00660.00660.001.23%82,998
Aug 8, 2025646.00662.00646.00652.00652.00-1.36%127,949
Aug 7, 2025658.59678.00657.00661.00661.00-0.60%120,958
Aug 6, 2025696.00696.00660.00665.00665.00-0.45%58,693
Aug 5, 2025662.00679.00662.00668.00668.000.30%181,655
Aug 4, 2025710.00710.00658.00666.00666.00-1.19%71,754
Aug 1, 2025700.00700.00671.00674.00674.00-2.46%225,390
Jul 31, 2025716.00716.00681.00691.00691.001.17%121,825
Jul 30, 2025667.00685.00650.00683.00683.000.44%179,409
Jul 29, 2025680.00687.00674.50680.00680.00-0.44%136,367
Jul 28, 2025713.00718.00678.00683.00683.00-1.59%91,272
Jul 25, 2025718.00718.00684.00694.00694.00-0.72%80,317
Jul 24, 2025690.00716.00674.00699.00699.00-1.83%194,441
Jul 23, 2025738.00738.00703.00712.00712.00-1.66%101,849
Jul 22, 2025739.27739.27718.00724.00724.00-1.90%117,951
Jul 21, 2025754.00754.00712.00738.00738.002.22%84,138
Jul 18, 2025744.00744.00712.00722.00722.001.55%102,668
Jul 17, 2025663.00711.00663.00711.00711.003.04%113,296
Jul 16, 2025682.00710.00682.00690.00690.00-1.99%140,073
Jul 15, 2025673.00718.00673.00704.00704.00-0.71%191,454
Jul 14, 2025681.39720.00680.24709.00709.000.57%138,522
Jul 11, 2025710.00718.88700.00705.00705.00-0.98%143,190
Jul 10, 2025695.22714.00692.00712.00712.002.74%116,021
Jul 9, 2025663.00699.00663.00693.00693.00-0.29%210,993
Jul 8, 2025708.00708.00688.00695.00695.000.29%124,865
Jul 7, 2025708.00708.00693.00693.00693.00-1.00%122,860
Jul 4, 2025719.00719.00682.00700.00700.001.60%269,503
Jul 3, 2025650.00689.00650.00689.00689.003.61%125,649
Jul 2, 2025648.86674.00640.00665.00665.002.15%207,971
Jul 1, 2025630.01651.41630.01651.00651.00-0.15%130,121
Jun 30, 2025665.93675.00649.00652.00652.00-2.54%139,656
Jun 27, 2025645.00669.00643.00669.00669.001.67%106,601
Jun 26, 2025671.00671.00641.00658.00658.00-0.45%123,189
Jun 25, 2025663.00672.00651.00661.00652.401.23%99,660
Jun 24, 2025670.00685.00653.00653.00644.50-1.36%173,281
Jun 23, 2025652.00689.00652.00662.00653.39-2.07%126,475
Jun 20, 2025698.00698.00667.00676.00667.201.50%467,920
Jun 19, 2025640.00672.00640.00666.00657.33-0.45%105,292
Jun 18, 2025640.00675.00640.00669.00660.300.30%188,975
Jun 17, 2025700.00700.00665.00667.00658.32-1.04%104,888
Jun 16, 2025680.00681.00662.00674.00665.23-406,298