discoverIE Group plc (LON:DSCV)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 826.00
-20.00 (-2.36%)
Oct 30, 2026, 4:36 PM GMT
discoverIE Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 846.00 | 856.00 | 826.00 | 826.00 | 826.00 | -2.36% | 328,497 |
| Oct 29, 2026 | 840.00 | 851.00 | 836.00 | 846.00 | 846.00 | -0.47% | 298,609 |
| Oct 28, 2026 | 845.00 | 851.00 | 829.00 | 850.00 | 850.00 | 2.16% | 221,438 |
| Oct 27, 2026 | 843.00 | 843.00 | 803.00 | 832.00 | 832.00 | 2.84% | 157,842 |
| Oct 26, 2026 | 762.00 | 810.00 | 762.00 | 809.00 | 809.00 | 2.41% | 168,161 |
| Oct 23, 2026 | 766.00 | 807.00 | 766.00 | 790.00 | 790.00 | -1.74% | 174,297 |
| Oct 22, 2026 | 824.00 | 830.00 | 802.00 | 804.00 | 804.00 | -3.60% | 275,055 |
| Oct 21, 2026 | 801.00 | 834.00 | 798.00 | 834.00 | 834.00 | 3.73% | 456,731 |
| Oct 20, 2026 | 800.00 | 811.00 | 781.00 | 804.00 | 804.00 | -0.74% | 362,121 |
| Oct 19, 2026 | 824.00 | 824.00 | 800.00 | 810.00 | 810.00 | -1.46% | 172,644 |
| Oct 16, 2026 | 824.00 | 827.00 | 808.00 | 822.00 | 822.00 | 0.86% | 214,898 |
| Oct 15, 2026 | 859.00 | 870.00 | 815.00 | 815.00 | 815.00 | -5.78% | 467,066 |
| Oct 14, 2026 | 906.00 | 917.00 | 856.00 | 865.00 | 865.00 | -1.70% | 1,514,244 |
| Oct 13, 2026 | 903.00 | 905.00 | 877.00 | 880.00 | 880.00 | -1.68% | 295,411 |
| Oct 12, 2026 | 866.00 | 895.00 | 850.00 | 895.00 | 895.00 | 2.40% | 278,851 |
| Oct 9, 2026 | 827.00 | 892.00 | 827.00 | 874.00 | 874.00 | 3.07% | 660,712 |
| Oct 8, 2026 | 849.00 | 862.00 | 833.00 | 848.00 | 848.00 | -0.24% | 256,678 |
| Oct 7, 2026 | 837.00 | 873.00 | 837.00 | 850.00 | 850.00 | -1.73% | 287,995 |
| Oct 6, 2026 | 900.00 | 900.00 | 855.00 | 865.00 | 865.00 | 0.82% | 424,764 |
| Oct 5, 2026 | 850.00 | 867.00 | 845.00 | 858.00 | 858.00 | 0.94% | 524,019 |
| Oct 2, 2026 | 810.00 | 859.00 | 810.00 | 850.00 | 850.00 | 3.03% | 352,325 |
| Oct 1, 2026 | 816.00 | 832.00 | 816.00 | 825.00 | 825.00 | -1.32% | 786,233 |
| Sep 30, 2026 | 863.00 | 863.00 | 823.00 | 836.00 | 836.00 | 1.70% | 346,755 |
| Sep 29, 2026 | 828.00 | 835.00 | 811.00 | 822.00 | 822.00 | 1.48% | 229,334 |
| Sep 28, 2026 | 835.00 | 835.00 | 808.00 | 810.00 | 810.00 | -0.37% | 112,040 |
| Sep 25, 2026 | 810.00 | 824.00 | 801.00 | 813.00 | 813.00 | 1.25% | 112,301 |
| Sep 24, 2026 | 814.00 | 824.00 | 803.00 | 803.00 | 803.00 | -2.43% | 464,296 |
| Sep 23, 2026 | 862.00 | 862.00 | 811.00 | 823.00 | 823.00 | 0.24% | 374,268 |
| Sep 22, 2026 | 800.00 | 830.00 | 800.00 | 821.00 | 821.00 | 1.48% | 203,216 |
| Sep 21, 2026 | 800.00 | 823.00 | 785.00 | 809.00 | 809.00 | 2.80% | 220,055 |
| Sep 18, 2026 | 817.00 | 817.00 | 767.00 | 787.00 | 787.00 | 0.90% | 346,358 |
| Sep 17, 2026 | 750.00 | 788.00 | 750.00 | 780.00 | 780.00 | 1.17% | 336,835 |
| Sep 16, 2026 | 747.00 | 776.00 | 747.00 | 771.00 | 771.00 | 0.52% | 462,028 |
| Sep 15, 2026 | 790.00 | 790.00 | 750.00 | 767.00 | 767.00 | 1.19% | 331,035 |
| Sep 14, 2026 | 777.00 | 793.00 | 750.70 | 758.00 | 758.00 | -4.05% | 155,664 |
| Sep 11, 2026 | 770.00 | 792.00 | 770.00 | 790.00 | 790.00 | 1.67% | 219,140 |
| Sep 10, 2026 | 770.00 | 779.00 | 767.00 | 777.00 | 777.00 | - | 156,248 |
| Sep 9, 2026 | 778.00 | 792.00 | 771.00 | 777.00 | 777.00 | -0.51% | 120,249 |
| Sep 8, 2026 | 789.00 | 789.00 | 775.00 | 781.00 | 781.00 | -1.39% | 323,239 |
| Sep 7, 2026 | 786.00 | 803.00 | 786.00 | 792.00 | 792.00 | -0.13% | 106,025 |
| Sep 4, 2026 | 793.00 | 796.00 | 778.00 | 793.00 | 793.00 | 1.15% | 135,104 |
| Sep 3, 2026 | 776.00 | 784.00 | 771.00 | 784.00 | 784.00 | 1.16% | 88,794 |
| Sep 2, 2026 | 791.00 | 791.00 | 761.00 | 775.00 | 775.00 | -0.51% | 147,161 |
| Sep 1, 2026 | 831.00 | 831.00 | 775.00 | 779.00 | 779.00 | -4.18% | 161,213 |
| Aug 28, 2026 | 790.00 | 827.00 | 790.00 | 813.00 | 813.00 | -1.09% | 762,912 |
| Aug 27, 2026 | 794.00 | 822.00 | 794.00 | 822.00 | 822.00 | 2.62% | 213,667 |
| Aug 26, 2026 | 785.00 | 803.00 | 783.70 | 801.00 | 801.00 | 2.56% | 248,113 |
| Aug 25, 2026 | 762.00 | 787.00 | 762.00 | 781.00 | 781.00 | 3.03% | 333,094 |
| Aug 24, 2026 | 764.00 | 767.00 | 755.00 | 758.00 | 758.00 | -0.79% | 99,374 |
| Aug 21, 2026 | 770.00 | 774.00 | 760.00 | 764.00 | 764.00 | -0.39% | 110,095 |