discoverIE Group plc (LON:DSCV)
London · Delayed Price · Currency is GBP · Price in GBX 685.00
-12.00 (-1.72%)
Jul 20, 2026, 4:35 PM GMT
discoverIE Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 690.00 | 706.00 | 684.00 | 685.00 | 685.00 | -1.72% | 175,738 |
| Jul 17, 2026 | 655.00 | 701.75 | 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% | 115,246 |
| Jul 14, 2026 | 647.00 | 672.00 | 647.00 | 663.00 | 663.00 | -0.15% | 128,026 |
| 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% | 519,278 |
| Jul 7, 2026 | 696.00 | 696.00 | 634.00 | 640.00 | 640.00 | -3.90% | 355,315 |
| 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% | 236,662 |
| Jun 30, 2026 | 654.00 | 685.00 | 653.00 | 676.00 | 676.00 | 2.42% | 281,306 |
| Jun 29, 2026 | 666.00 | 668.00 | 655.00 | 660.00 | 660.00 | -0.60% | 310,137 |
| 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 |
| Jun 19, 2026 | 756.00 | 756.00 | 706.00 | 723.00 | 713.68 | 0.98% | 233,499 |
| Jun 18, 2026 | 708.00 | 740.00 | 702.00 | 716.00 | 706.77 | 0.99% | 156,282 |
| Jun 17, 2026 | 721.00 | 721.00 | 705.00 | 709.00 | 699.86 | 0.28% | 150,919 |
| Jun 16, 2026 | 699.00 | 715.00 | 699.00 | 707.00 | 697.88 | -0.28% | 188,669 |
| Jun 15, 2026 | 713.00 | 725.00 | 704.00 | 709.00 | 699.86 | 1.43% | 195,359 |
| Jun 12, 2026 | 697.00 | 705.00 | 686.00 | 699.00 | 689.99 | 3.10% | 264,232 |
| Jun 11, 2026 | 702.00 | 702.00 | 673.00 | 678.00 | 669.26 | -1.02% | 261,779 |
| Jun 10, 2026 | 710.00 | 710.00 | 682.00 | 685.00 | 676.17 | -1.44% | 186,446 |
| Jun 9, 2026 | 721.00 | 721.00 | 695.00 | 695.00 | 686.04 | -2.52% | 374,210 |
| Jun 8, 2026 | 700.00 | 713.00 | 696.00 | 713.00 | 703.81 | - | 291,904 |
| Jun 5, 2026 | 767.00 | 768.00 | 709.00 | 713.00 | 703.81 | -7.88% | 448,613 |
| Jun 4, 2026 | 800.00 | 800.00 | 762.00 | 774.00 | 764.02 | -1.53% | 303,813 |
| Jun 3, 2026 | 800.00 | 800.00 | 721.00 | 786.00 | 775.86 | 1.03% | 1,100,136 |
| Jun 2, 2026 | 760.00 | 778.00 | 760.00 | 778.00 | 767.97 | 2.91% | 252,299 |
| Jun 1, 2026 | 760.00 | 769.00 | 747.00 | 756.00 | 746.25 | -1.05% | 379,599 |
| May 29, 2026 | 758.00 | 776.00 | 754.00 | 764.00 | 754.15 | 0.92% | 450,938 |
| May 28, 2026 | 769.00 | 769.00 | 742.00 | 757.00 | 747.24 | 1.88% | 215,367 |
| May 27, 2026 | 769.00 | 769.00 | 738.74 | 743.00 | 733.42 | 0.81% | 300,555 |
| May 26, 2026 | 742.00 | 756.00 | 733.00 | 737.00 | 727.50 | -0.14% | 219,750 |
| May 22, 2026 | 680.00 | 741.00 | 680.00 | 738.00 | 728.48 | 2.64% | 443,030 |
| May 21, 2026 | 701.00 | 719.00 | 695.13 | 719.00 | 709.73 | 2.71% | 235,634 |
| May 20, 2026 | 723.00 | 723.00 | 683.00 | 700.00 | 690.97 | 1.30% | 377,772 |
| May 19, 2026 | 700.00 | 702.00 | 683.00 | 691.00 | 682.09 | 1.62% | 474,342 |
| May 18, 2026 | 707.00 | 707.00 | 664.00 | 680.00 | 671.23 | 1.34% | 181,627 |
| May 15, 2026 | 695.00 | 695.00 | 661.72 | 671.00 | 662.35 | -3.31% | 171,481 |
| May 14, 2026 | 684.00 | 694.00 | 668.00 | 694.00 | 685.05 | 2.21% | 273,745 |
| May 13, 2026 | 656.00 | 680.00 | 656.00 | 679.00 | 670.24 | 2.72% | 362,205 |
| May 12, 2026 | 714.00 | 714.00 | 660.00 | 661.00 | 652.48 | -3.08% | 556,514 |
| May 11, 2026 | 719.00 | 719.00 | 673.00 | 682.00 | 673.20 | -0.15% | 399,782 |