discoverIE Group plc (LON:DSCV)
London · Delayed Price · Currency is GBP · Price in GBX 696.00
+5.00 (0.72%)
May 20, 2026, 8:43 AM GMT
discoverIE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 723.00 | 723.00 | 691.69 | 692.00 | - | 0.14% | 12,312 |
| May 19, 2026 | 700.00 | 702.00 | 683.00 | 691.00 | 691.00 | 1.62% | 474,342 |
| May 18, 2026 | 707.00 | 707.00 | 664.00 | 680.00 | 680.00 | 1.34% | 136,160 |
| May 15, 2026 | 695.00 | 695.00 | 661.72 | 671.00 | 671.00 | -3.31% | 171,481 |
| May 14, 2026 | 684.00 | 694.00 | 668.00 | 694.00 | 694.00 | 2.21% | 273,745 |
| May 13, 2026 | 656.00 | 680.00 | 656.00 | 679.00 | 679.00 | 2.72% | 362,205 |
| May 12, 2026 | 714.00 | 714.00 | 660.00 | 661.00 | 661.00 | -3.08% | 556,514 |
| May 11, 2026 | 719.00 | 719.00 | 673.00 | 682.00 | 682.00 | -0.15% | 399,782 |
| May 8, 2026 | 678.00 | 692.00 | 671.00 | 683.00 | 683.00 | 0.44% | 372,970 |
| May 7, 2026 | 685.00 | 687.00 | 677.00 | 680.00 | 680.00 | 1.04% | 331,593 |
| May 6, 2026 | 691.00 | 691.00 | 665.00 | 673.00 | 673.00 | 1.97% | 2,220,741 |
| May 5, 2026 | 661.00 | 662.00 | 646.00 | 660.00 | 660.00 | 0.92% | 232,923 |
| May 1, 2026 | 665.00 | 665.00 | 647.00 | 654.00 | 654.00 | 1.24% | 81,548 |
| Apr 30, 2026 | 630.00 | 650.00 | 625.00 | 646.00 | 646.00 | 1.10% | 223,334 |
| Apr 29, 2026 | 650.00 | 650.00 | 631.00 | 639.00 | 639.00 | -0.62% | 147,452 |
| Apr 28, 2026 | 651.00 | 677.00 | 640.00 | 643.00 | 643.00 | -0.92% | 241,822 |
| Apr 27, 2026 | 660.00 | 663.00 | 638.00 | 649.00 | 649.00 | -0.46% | 109,165 |
| Apr 24, 2026 | 644.00 | 666.00 | 644.00 | 652.00 | 652.00 | -0.91% | 319,676 |
| Apr 23, 2026 | 659.00 | 663.00 | 632.00 | 658.00 | 658.00 | -0.15% | 133,907 |
| Apr 22, 2026 | 660.00 | 672.00 | 655.00 | 659.00 | 659.00 | - | 492,805 |
| Apr 21, 2026 | 650.00 | 659.00 | 638.00 | 659.00 | 659.00 | 3.13% | 253,484 |
| Apr 20, 2026 | 650.00 | 651.00 | 635.00 | 639.00 | 639.00 | -2.29% | 284,432 |
| Apr 17, 2026 | 650.00 | 667.00 | 618.00 | 654.00 | 654.00 | 4.98% | 433,460 |
| Apr 16, 2026 | 618.00 | 630.00 | 609.00 | 623.00 | 623.00 | 1.63% | 615,933 |
| Apr 15, 2026 | 608.00 | 631.00 | 607.00 | 613.00 | 613.00 | 0.82% | 802,811 |
| Apr 14, 2026 | 599.00 | 611.00 | 576.00 | 608.00 | 608.00 | 4.29% | 243,363 |
| Apr 13, 2026 | 579.00 | 583.10 | 573.00 | 583.00 | 583.00 | 0.87% | 76,776 |
| Apr 10, 2026 | 564.00 | 584.00 | 563.52 | 578.00 | 578.00 | 2.85% | 1,028,853 |
| Apr 9, 2026 | 553.00 | 576.00 | 553.00 | 562.00 | 562.00 | -2.43% | 156,184 |
| Apr 8, 2026 | 586.00 | 600.00 | 576.00 | 576.00 | 576.00 | 4.16% | 968,424 |
| Apr 7, 2026 | 530.00 | 565.00 | 530.00 | 553.00 | 553.00 | -0.54% | 148,814 |
| Apr 2, 2026 | 559.00 | 563.00 | 543.82 | 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 |