discoverIE Group plc (LON:DSCV)
London · Delayed Price · Currency is GBP · Price in GBX 556.00
-12.00 (-2.11%)
Apr 2, 2026, 4:47 PM GMT
discoverIE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 543.82 | 563.00 | 548.00 | 556.00 | 556.00 | -2.11% | 205,896 |
| Apr 1, 2026 | 542.00 | 568.00 | 540.00 | 568.00 | 568.00 | 5.58% | 161,473 |
| Mar 31, 2026 | 512.00 | 542.00 | 510.00 | 538.00 | 538.00 | 4.67% | 446,446 |
| Mar 30, 2026 | 514.00 | 527.00 | 505.00 | 514.00 | 514.00 | -2.10% | 178,974 |
| Mar 27, 2026 | 547.00 | 567.00 | 524.00 | 525.00 | 525.00 | -4.55% | 138,332 |
| Mar 26, 2026 | 544.00 | 555.00 | 533.70 | 550.00 | 550.00 | - | 195,209 |
| Mar 25, 2026 | 518.00 | 553.00 | 518.00 | 550.00 | 550.00 | 0.73% | 291,412 |
| Mar 24, 2026 | 554.00 | 557.00 | 538.00 | 546.00 | 546.00 | -1.44% | 172,400 |
| Mar 23, 2026 | 543.00 | 570.00 | 527.00 | 554.00 | 554.00 | 0.36% | 453,897 |
| Mar 20, 2026 | 571.00 | 576.00 | 552.00 | 552.00 | 552.00 | -2.13% | 331,053 |
| Mar 19, 2026 | 565.00 | 576.00 | 557.00 | 564.00 | 564.00 | -3.75% | 186,594 |
| Mar 18, 2026 | 584.00 | 601.00 | 579.36 | 586.00 | 586.00 | 1.03% | 147,167 |
| Mar 17, 2026 | 574.00 | 584.00 | 568.00 | 580.00 | 580.00 | 1.05% | 176,983 |
| Mar 16, 2026 | 571.00 | 578.00 | 568.00 | 574.00 | 574.00 | - | 221,736 |
| Mar 13, 2026 | 568.00 | 581.00 | 568.00 | 574.00 | 574.00 | -0.35% | 380,549 |
| Mar 12, 2026 | 570.00 | 582.00 | 551.00 | 576.00 | 576.00 | 0.35% | 219,255 |
| Mar 11, 2026 | 556.00 | 575.00 | 556.00 | 574.00 | 574.00 | -0.17% | 199,009 |
| Mar 10, 2026 | 570.00 | 581.00 | 563.90 | 575.00 | 575.00 | 3.42% | 184,099 |
| Mar 9, 2026 | 560.00 | 569.00 | 547.00 | 556.00 | 556.00 | -3.97% | 215,010 |
| Mar 6, 2026 | 599.00 | 605.00 | 576.00 | 579.00 | 579.00 | -2.69% | 231,288 |
| Mar 5, 2026 | 582.00 | 620.00 | 582.00 | 595.00 | 595.00 | -2.62% | 1,339,536 |
| Mar 4, 2026 | 576.00 | 618.00 | 576.00 | 611.00 | 611.00 | 3.56% | 432,705 |
| Mar 3, 2026 | 629.00 | 650.00 | 588.00 | 590.00 | 590.00 | -7.96% | 217,670 |
| Mar 2, 2026 | 625.00 | 652.00 | 625.00 | 641.00 | 641.00 | -2.29% | 152,750 |
| Feb 27, 2026 | 660.00 | 669.00 | 652.00 | 656.00 | 656.00 | -1.35% | 238,707 |
| Feb 26, 2026 | 660.00 | 673.00 | 660.00 | 665.00 | 665.00 | - | 300,563 |
| Feb 25, 2026 | 691.00 | 691.00 | 659.00 | 665.00 | 665.00 | 0.45% | 134,260 |
| Feb 24, 2026 | 661.00 | 669.00 | 657.00 | 662.00 | 662.00 | 0.91% | 133,031 |
| Feb 23, 2026 | 701.00 | 701.00 | 656.00 | 656.00 | 656.00 | -1.50% | 110,615 |
| Feb 20, 2026 | 663.00 | 675.00 | 660.00 | 666.00 | 666.00 | 0.76% | 95,964 |
| Feb 19, 2026 | 690.00 | 690.00 | 657.00 | 661.00 | 661.00 | -0.45% | 145,287 |
| Feb 18, 2026 | 657.00 | 664.00 | 647.58 | 664.00 | 664.00 | 0.61% | 162,046 |
| Feb 17, 2026 | 647.00 | 660.00 | 637.00 | 660.00 | 660.00 | 2.17% | 213,094 |
| Feb 16, 2026 | 640.00 | 654.00 | 631.92 | 646.00 | 646.00 | 1.57% | 222,731 |
| Feb 13, 2026 | 634.00 | 659.00 | 630.00 | 636.00 | 636.00 | 0.47% | 97,069 |
| Feb 12, 2026 | 644.00 | 648.00 | 610.00 | 633.00 | 633.00 | -1.09% | 384,712 |
| Feb 11, 2026 | 613.00 | 645.00 | 613.00 | 640.00 | 640.00 | - | 163,426 |
| Feb 10, 2026 | 656.00 | 656.00 | 629.00 | 640.00 | 640.00 | 2.40% | 149,254 |
| Feb 9, 2026 | 617.00 | 630.00 | 616.00 | 625.00 | 625.00 | 1.63% | 84,292 |
| Feb 6, 2026 | 615.00 | 622.00 | 605.50 | 615.00 | 615.00 | - | 354,374 |
| Feb 5, 2026 | 592.00 | 620.00 | 592.00 | 615.00 | 615.00 | -0.97% | 91,503 |
| Feb 4, 2026 | 625.00 | 628.00 | 617.58 | 621.00 | 621.00 | -0.48% | 121,680 |
| Feb 3, 2026 | 644.00 | 662.00 | 618.00 | 624.00 | 624.00 | -1.73% | 70,645 |
| Feb 2, 2026 | 650.00 | 650.00 | 610.07 | 635.00 | 635.00 | 0.16% | 183,839 |
| Jan 30, 2026 | 640.00 | 652.88 | 624.00 | 634.00 | 634.00 | -2.31% | 466,266 |
| Jan 29, 2026 | 650.00 | 668.00 | 638.48 | 649.00 | 649.00 | 0.46% | 433,784 |
| Jan 28, 2026 | 647.00 | 649.00 | 619.00 | 646.00 | 646.00 | 4.03% | 224,127 |
| Jan 27, 2026 | 618.00 | 621.00 | 608.00 | 621.00 | 621.00 | 0.98% | 195,184 |
| Jan 26, 2026 | 622.00 | 626.00 | 610.00 | 615.00 | 615.00 | -0.97% | 113,392 |
| Jan 23, 2026 | 621.00 | 629.00 | 613.00 | 621.00 | 621.00 | - | 299,064 |