discoverIE Group plc (LON:DSCV)
London · Delayed Price · Currency is GBP · Price in GBX 674.00
-17.00 (-2.46%)
Aug 1, 2025, 4:37 PM BST
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 700.00 | 700.00 | 671.00 | 674.00 | 674.00 | -2.46% | 225,389 |
| Jul 31, 2025 | 716.00 | 716.00 | 681.00 | 691.00 | 691.00 | 1.17% | 121,825 |
| Jul 30, 2025 | 667.00 | 685.00 | 650.00 | 683.00 | 683.00 | 0.44% | 179,409 |
| Jul 29, 2025 | 680.00 | 687.00 | 674.50 | 680.00 | 680.00 | -0.44% | 136,367 |
| Jul 28, 2025 | 713.00 | 718.00 | 678.00 | 683.00 | 683.00 | -1.59% | 91,272 |
| Jul 25, 2025 | 718.00 | 718.00 | 684.00 | 694.00 | 694.00 | -0.72% | 80,317 |
| Jul 24, 2025 | 690.00 | 716.00 | 674.00 | 699.00 | 699.00 | -1.83% | 194,441 |
| Jul 23, 2025 | 738.00 | 738.00 | 703.00 | 712.00 | 712.00 | -1.66% | 101,849 |
| Jul 22, 2025 | 739.27 | 739.27 | 718.00 | 724.00 | 724.00 | -1.90% | 117,951 |
| Jul 21, 2025 | 754.00 | 754.00 | 712.00 | 738.00 | 738.00 | 2.22% | 84,138 |
| Jul 18, 2025 | 744.00 | 744.00 | 712.00 | 722.00 | 722.00 | 1.55% | 102,668 |
| Jul 17, 2025 | 663.00 | 711.00 | 663.00 | 711.00 | 711.00 | 3.04% | 113,296 |
| Jul 16, 2025 | 682.00 | 710.00 | 682.00 | 690.00 | 690.00 | -1.99% | 140,073 |
| Jul 15, 2025 | 673.00 | 718.00 | 673.00 | 704.00 | 704.00 | -0.71% | 191,454 |
| Jul 14, 2025 | 681.39 | 720.00 | 680.24 | 709.00 | 709.00 | 0.57% | 138,522 |
| Jul 11, 2025 | 710.00 | 718.88 | 700.00 | 705.00 | 705.00 | -0.98% | 143,190 |
| Jul 10, 2025 | 695.22 | 714.00 | 692.00 | 712.00 | 712.00 | 2.74% | 116,021 |
| Jul 9, 2025 | 663.00 | 699.00 | 663.00 | 693.00 | 693.00 | -0.29% | 210,993 |
| Jul 8, 2025 | 708.00 | 708.00 | 688.00 | 695.00 | 695.00 | 0.29% | 124,865 |
| Jul 7, 2025 | 708.00 | 708.00 | 693.00 | 693.00 | 693.00 | -1.00% | 122,860 |
| Jul 4, 2025 | 719.00 | 719.00 | 682.00 | 700.00 | 700.00 | 1.60% | 269,503 |
| Jul 3, 2025 | 650.00 | 689.00 | 650.00 | 689.00 | 689.00 | 3.61% | 125,649 |
| Jul 2, 2025 | 648.86 | 674.00 | 640.00 | 665.00 | 665.00 | 2.15% | 207,971 |
| Jul 1, 2025 | 630.01 | 651.41 | 630.01 | 651.00 | 651.00 | -0.15% | 130,121 |
| Jun 30, 2025 | 665.93 | 675.00 | 649.00 | 652.00 | 652.00 | -2.54% | 139,656 |
| Jun 27, 2025 | 645.00 | 669.00 | 643.00 | 669.00 | 669.00 | 1.67% | 106,601 |
| Jun 26, 2025 | 671.00 | 671.00 | 641.00 | 658.00 | 658.00 | -0.45% | 123,189 |
| Jun 25, 2025 | 663.00 | 672.00 | 651.00 | 661.00 | 652.40 | 1.23% | 99,660 |
| Jun 24, 2025 | 670.00 | 685.00 | 653.00 | 653.00 | 644.50 | -1.36% | 173,281 |
| Jun 23, 2025 | 652.00 | 689.00 | 652.00 | 662.00 | 653.39 | -2.07% | 126,475 |
| Jun 20, 2025 | 698.00 | 698.00 | 667.00 | 676.00 | 667.20 | 1.50% | 467,920 |
| Jun 19, 2025 | 640.00 | 672.00 | 640.00 | 666.00 | 657.33 | -0.45% | 105,292 |
| Jun 18, 2025 | 640.00 | 675.00 | 640.00 | 669.00 | 660.30 | 0.30% | 188,975 |
| Jun 17, 2025 | 700.00 | 700.00 | 665.00 | 667.00 | 658.32 | -1.04% | 104,888 |
| Jun 16, 2025 | 680.00 | 681.00 | 662.00 | 674.00 | 665.23 | - | 406,298 |
| Jun 13, 2025 | 660.00 | 681.44 | 660.00 | 674.00 | 665.23 | - | 80,407 |
| Jun 12, 2025 | 665.00 | 685.67 | 664.00 | 674.00 | 665.23 | 0.45% | 135,471 |
| Jun 11, 2025 | 664.00 | 685.00 | 664.00 | 671.00 | 662.27 | -0.74% | 102,627 |
| Jun 10, 2025 | 687.00 | 694.00 | 670.00 | 676.00 | 667.20 | -1.60% | 283,412 |
| Jun 9, 2025 | 700.00 | 700.00 | 674.00 | 687.00 | 678.06 | 2.08% | 137,780 |
| Jun 6, 2025 | 664.00 | 678.00 | 655.00 | 673.00 | 664.24 | 0.90% | 206,174 |
| Jun 5, 2025 | 734.00 | 735.00 | 661.00 | 667.00 | 658.32 | -8.88% | 704,540 |
| Jun 4, 2025 | 662.00 | 732.00 | 631.00 | 732.00 | 722.48 | 15.64% | 779,077 |
| Jun 3, 2025 | 609.00 | 633.00 | 609.00 | 633.00 | 624.76 | 1.93% | 230,069 |
| Jun 2, 2025 | 640.81 | 640.81 | 620.00 | 621.00 | 612.92 | -2.20% | 106,229 |
| May 30, 2025 | 635.00 | 640.00 | 624.79 | 635.00 | 626.74 | 0.79% | 184,023 |
| May 29, 2025 | 632.00 | 634.03 | 625.00 | 630.00 | 621.80 | 1.29% | 84,312 |
| May 28, 2025 | 615.69 | 630.00 | 615.69 | 622.00 | 613.91 | -0.64% | 81,186 |
| May 27, 2025 | 620.00 | 626.00 | 603.00 | 626.00 | 617.86 | 3.81% | 239,213 |
| May 23, 2025 | 590.00 | 609.00 | 590.00 | 603.00 | 595.15 | - | 189,794 |