discoverIE Group plc (LON:DSCV)
London · Delayed Price · Currency is GBP · Price in GBX 595.00
-6.00 (-1.00%)
Sep 16, 2025, 4:42 PM BST
discoverIE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 626.00 | 626.00 | 590.00 | 595.00 | 595.00 | -1.00% | 251,616 |
| Sep 15, 2025 | 612.00 | 612.00 | 589.00 | 601.00 | 601.00 | 0.84% | 187,686 |
| Sep 12, 2025 | 587.00 | 611.00 | 587.00 | 596.00 | 596.00 | -0.67% | 189,379 |
| Sep 11, 2025 | 598.50 | 623.00 | 589.50 | 600.00 | 600.00 | 1.18% | 160,624 |
| Sep 10, 2025 | 613.00 | 613.00 | 585.00 | 593.00 | 593.00 | - | 91,535 |
| Sep 9, 2025 | 577.00 | 605.66 | 577.00 | 593.00 | 593.00 | -2.31% | 78,216 |
| Sep 8, 2025 | 617.00 | 617.00 | 599.00 | 607.00 | 607.00 | 1.00% | 246,266 |
| Sep 5, 2025 | 580.00 | 605.00 | 580.00 | 601.00 | 601.00 | 0.50% | 231,675 |
| Sep 4, 2025 | 590.73 | 605.00 | 590.73 | 598.00 | 598.00 | - | 119,020 |
| Sep 3, 2025 | 604.00 | 608.00 | 590.75 | 598.00 | 598.00 | -0.33% | 208,814 |
| Sep 2, 2025 | 630.00 | 630.00 | 599.00 | 600.00 | 600.00 | -3.23% | 144,345 |
| Sep 1, 2025 | 579.00 | 627.00 | 579.00 | 620.00 | 620.00 | 2.31% | 361,548 |
| Aug 29, 2025 | 610.00 | 635.00 | 603.54 | 606.00 | 606.00 | -3.81% | 186,575 |
| Aug 28, 2025 | 624.00 | 634.00 | 612.00 | 630.00 | 630.00 | 1.29% | 90,779 |
| Aug 27, 2025 | 625.00 | 637.00 | 614.00 | 622.00 | 622.00 | -1.89% | 112,914 |
| Aug 26, 2025 | 616.00 | 644.00 | 616.00 | 634.00 | 634.00 | -2.01% | 130,355 |
| Aug 22, 2025 | 635.35 | 650.00 | 626.00 | 647.00 | 647.00 | 2.21% | 114,631 |
| Aug 21, 2025 | 636.00 | 641.00 | 630.00 | 633.00 | 633.00 | -0.78% | 93,903 |
| Aug 20, 2025 | 656.00 | 658.00 | 638.00 | 638.00 | 638.00 | -2.89% | 101,471 |
| Aug 19, 2025 | 659.00 | 663.40 | 643.52 | 657.00 | 657.00 | 1.08% | 540,461 |
| Aug 18, 2025 | 652.00 | 655.00 | 646.00 | 650.00 | 650.00 | 0.15% | 585,025 |
| Aug 15, 2025 | 631.00 | 670.00 | 631.00 | 649.00 | 649.00 | -1.52% | 143,624 |
| Aug 14, 2025 | 651.00 | 665.00 | 651.00 | 659.00 | 659.00 | 0.46% | 46,919 |
| Aug 13, 2025 | 645.00 | 674.00 | 645.00 | 656.00 | 656.00 | -1.35% | 98,545 |
| Aug 12, 2025 | 660.00 | 665.00 | 651.00 | 665.00 | 665.00 | 0.76% | 60,718 |
| Aug 11, 2025 | 640.31 | 660.00 | 623.00 | 660.00 | 660.00 | 1.23% | 82,998 |
| Aug 8, 2025 | 646.00 | 662.00 | 646.00 | 652.00 | 652.00 | -1.36% | 127,949 |
| Aug 7, 2025 | 658.59 | 678.00 | 657.00 | 661.00 | 661.00 | -0.60% | 120,958 |
| Aug 6, 2025 | 696.00 | 696.00 | 660.00 | 665.00 | 665.00 | -0.45% | 58,693 |
| Aug 5, 2025 | 662.00 | 679.00 | 662.00 | 668.00 | 668.00 | 0.30% | 181,655 |
| Aug 4, 2025 | 710.00 | 710.00 | 658.00 | 666.00 | 666.00 | -1.19% | 71,754 |
| Aug 1, 2025 | 700.00 | 700.00 | 671.00 | 674.00 | 674.00 | -2.46% | 225,390 |
| 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 |