discoverIE Group plc (LON:DSCV)
London · Delayed Price · Currency is GBP · Price in GBX 813.00
-9.00 (-1.09%)
Aug 28, 2026, 5:15 PM GMT
discoverIE Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 785.44 | 803.00 | 784.00 | 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 | 754.98 | 758.00 | 758.00 | -0.79% | 99,374 |
| Aug 21, 2026 | 770.00 | 774.00 | 760.00 | 764.00 | 764.00 | -0.39% | 110,094 |
| Aug 20, 2026 | 791.00 | 792.00 | 767.00 | 767.00 | 767.00 | -0.65% | 136,176 |
| Aug 19, 2026 | 819.00 | 819.00 | 769.00 | 772.00 | 772.00 | -1.28% | 516,774 |
| Aug 18, 2026 | 810.00 | 811.00 | 780.00 | 782.00 | 782.00 | -3.46% | 163,251 |
| Aug 17, 2026 | 820.00 | 820.00 | 802.00 | 810.00 | 810.00 | 0.12% | 86,845 |
| Aug 14, 2026 | 838.00 | 838.00 | 802.00 | 809.00 | 809.00 | -0.49% | 90,298 |
| Aug 13, 2026 | 802.53 | 828.00 | 813.00 | 813.00 | 813.00 | -0.73% | 156,613 |
| Aug 12, 2026 | 829.00 | 833.00 | 816.75 | 819.00 | 819.00 | 0.12% | 215,176 |
| Aug 11, 2026 | 823.00 | 831.00 | 802.00 | 818.00 | 818.00 | - | 502,472 |
| Aug 10, 2026 | 830.00 | 839.00 | 813.00 | 818.00 | 818.00 | -1.80% | 532,192 |
| Aug 7, 2026 | 840.00 | 840.00 | 826.00 | 833.00 | 833.00 | 0.12% | 201,842 |
| Aug 6, 2026 | 825.00 | 840.00 | 819.00 | 832.00 | 832.00 | 1.09% | 149,491 |
| Aug 5, 2026 | 838.00 | 838.00 | 804.00 | 823.00 | 823.00 | 3.00% | 300,253 |
| Aug 4, 2026 | 755.00 | 803.00 | 755.00 | 799.00 | 799.00 | 3.23% | 519,676 |
| Aug 3, 2026 | 786.00 | 795.00 | 758.00 | 774.00 | 774.00 | -0.13% | 231,587 |
| Jul 31, 2026 | 782.00 | 795.00 | 774.00 | 775.00 | 775.00 | 0.52% | 480,679 |
| Jul 30, 2026 | 773.00 | 778.00 | 755.00 | 771.00 | 771.00 | -0.26% | 405,820 |
| Jul 29, 2026 | 755.00 | 790.00 | 755.00 | 773.00 | 773.00 | -2.40% | 657,022 |
| Jul 28, 2026 | 764.00 | 798.00 | 764.00 | 792.00 | 792.00 | 4.07% | 823,670 |
| Jul 27, 2026 | 743.00 | 771.00 | 743.00 | 761.00 | 761.00 | 2.98% | 420,417 |
| Jul 24, 2026 | 720.00 | 786.80 | 720.00 | 739.00 | 739.00 | 6.33% | 838,206 |
| Jul 23, 2026 | 751.00 | 751.00 | 695.00 | 695.00 | 695.00 | -2.93% | 198,518 |
| Jul 22, 2026 | 695.00 | 717.00 | 687.00 | 716.00 | 716.00 | 3.02% | 130,465 |
| Jul 21, 2026 | 687.00 | 697.00 | 682.00 | 695.00 | 695.00 | 1.46% | 123,260 |
| Jul 20, 2026 | 690.00 | 706.00 | 684.00 | 685.00 | 685.00 | -1.72% | 175,738 |
| Jul 17, 2026 | 655.00 | 701.80 | 655.00 | 697.00 | 697.00 | 1.46% | 207,778 |
| Jul 16, 2026 | 660.00 | 694.00 | 660.00 | 687.00 | 687.00 | 3.15% | 237,564 |
| Jul 15, 2026 | 687.00 | 687.00 | 661.00 | 666.00 | 666.00 | 0.45% | 115,247 |
| Jul 14, 2026 | 647.00 | 672.00 | 647.00 | 663.00 | 663.00 | -0.15% | 128,027 |
| Jul 13, 2026 | 660.00 | 674.00 | 652.00 | 664.00 | 664.00 | 0.30% | 110,284 |
| Jul 10, 2026 | 654.00 | 668.00 | 654.00 | 662.00 | 662.00 | 1.22% | 156,781 |
| Jul 9, 2026 | 637.00 | 659.00 | 637.00 | 654.00 | 654.00 | 2.99% | 208,579 |
| Jul 8, 2026 | 637.00 | 640.00 | 627.00 | 635.00 | 635.00 | -0.78% | 537,122 |
| Jul 7, 2026 | 696.00 | 696.00 | 634.00 | 640.00 | 640.00 | -3.90% | 360,315 |
| Jul 6, 2026 | 677.00 | 683.00 | 653.00 | 666.00 | 666.00 | -2.49% | 200,495 |
| Jul 3, 2026 | 695.00 | 695.00 | 678.00 | 683.00 | 683.00 | 1.04% | 99,602 |
| Jul 2, 2026 | 687.00 | 695.00 | 675.00 | 676.00 | 676.00 | -2.87% | 228,634 |
| Jul 1, 2026 | 675.00 | 696.00 | 674.00 | 696.00 | 696.00 | 2.96% | 256,340 |
| Jun 30, 2026 | 654.00 | 685.00 | 653.00 | 676.00 | 676.00 | 2.42% | 281,306 |
| Jun 29, 2026 | 666.00 | 671.00 | 655.00 | 660.00 | 660.00 | -0.60% | 320,738 |
| Jun 26, 2026 | 680.00 | 686.00 | 654.00 | 664.00 | 664.00 | -2.21% | 161,336 |
| Jun 25, 2026 | 687.00 | 708.00 | 675.00 | 679.00 | 679.00 | -0.88% | 133,468 |
| Jun 24, 2026 | 698.00 | 704.00 | 681.00 | 694.00 | 685.05 | -0.29% | 513,413 |
| Jun 23, 2026 | 713.00 | 721.00 | 692.00 | 696.00 | 687.02 | -3.06% | 160,049 |
| Jun 22, 2026 | 724.00 | 728.00 | 713.00 | 718.00 | 708.74 | -0.69% | 100,695 |