discoverIE Group plc (LON:DSCV)
London
· Delayed Price · Currency is GBP · Price in GBX 643.00
-6.00 (-0.92%)
Apr 28, 2026, 4:47 PM GMT
discoverIE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 609.00 | 623.00 | 615.00 | 623.00 | 623.00 | 1.63% | 615,932 |
| 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 | 599.00 | 576.00 | 576.00 | 576.00 | 4.16% | 623,825 |
| Apr 7, 2026 | 530.00 | 565.00 | 530.00 | 553.00 | 553.00 | -0.54% | 148,814 |
| Apr 2, 2026 | 543.82 | 563.00 | 548.00 | 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 |
| Mar 6, 2026 | 599.00 | 605.00 | 576.00 | 579.00 | 579.00 | -2.69% | 231,288 |
| Mar 5, 2026 | 582.00 | 620.00 | 582.00 | 595.00 | 595.00 | -2.62% | 1,339,536 |
| Mar 4, 2026 | 576.00 | 618.00 | 576.00 | 611.00 | 611.00 | 3.56% | 432,705 |
| Mar 3, 2026 | 629.00 | 650.00 | 588.00 | 590.00 | 590.00 | -7.96% | 217,670 |
| Mar 2, 2026 | 625.00 | 652.00 | 625.00 | 641.00 | 641.00 | -2.29% | 152,750 |
| Feb 27, 2026 | 660.00 | 669.00 | 652.00 | 656.00 | 656.00 | -1.35% | 238,707 |
| Feb 26, 2026 | 660.00 | 673.00 | 660.00 | 665.00 | 665.00 | - | 300,563 |
| Feb 25, 2026 | 691.00 | 691.00 | 659.00 | 665.00 | 665.00 | 0.45% | 134,260 |
| Feb 24, 2026 | 661.00 | 669.00 | 657.00 | 662.00 | 662.00 | 0.91% | 133,031 |
| Feb 23, 2026 | 701.00 | 701.00 | 656.00 | 656.00 | 656.00 | -1.50% | 110,615 |
| Feb 20, 2026 | 663.00 | 675.00 | 660.00 | 666.00 | 666.00 | 0.76% | 95,964 |
| Feb 19, 2026 | 690.00 | 690.00 | 657.00 | 661.00 | 661.00 | -0.45% | 145,287 |
| Feb 18, 2026 | 657.00 | 664.00 | 647.58 | 664.00 | 664.00 | 0.61% | 162,046 |
| Feb 17, 2026 | 647.00 | 660.00 | 637.00 | 660.00 | 660.00 | 2.17% | 213,094 |
| Feb 16, 2026 | 640.00 | 654.00 | 631.92 | 646.00 | 646.00 | 1.57% | 222,731 |
| Feb 13, 2026 | 634.00 | 659.00 | 630.00 | 636.00 | 636.00 | 0.47% | 97,069 |
| Feb 12, 2026 | 644.00 | 648.00 | 610.00 | 633.00 | 633.00 | -1.09% | 384,712 |
| Feb 11, 2026 | 613.00 | 645.00 | 613.00 | 640.00 | 640.00 | - | 163,426 |
| Feb 10, 2026 | 656.00 | 656.00 | 629.00 | 640.00 | 640.00 | 2.40% | 149,254 |
| Feb 9, 2026 | 617.00 | 630.00 | 616.00 | 625.00 | 625.00 | 1.63% | 84,292 |
| Feb 6, 2026 | 615.00 | 622.00 | 605.50 | 615.00 | 615.00 | - | 354,374 |
| Feb 5, 2026 | 592.00 | 620.00 | 592.00 | 615.00 | 615.00 | -0.97% | 91,503 |
| Feb 4, 2026 | 625.00 | 628.00 | 617.58 | 621.00 | 621.00 | -0.48% | 121,680 |
| Feb 3, 2026 | 644.00 | 662.00 | 618.00 | 624.00 | 624.00 | -1.73% | 70,645 |
| Feb 2, 2026 | 650.00 | 650.00 | 610.07 | 635.00 | 635.00 | 0.16% | 183,839 |
| Jan 30, 2026 | 640.00 | 652.88 | 624.00 | 634.00 | 634.00 | -2.31% | 466,266 |
| Jan 29, 2026 | 650.00 | 668.00 | 638.48 | 649.00 | 649.00 | 0.46% | 433,784 |
| Jan 28, 2026 | 647.00 | 649.00 | 619.00 | 646.00 | 646.00 | 4.03% | 224,127 |
| Jan 27, 2026 | 618.00 | 621.00 | 608.00 | 621.00 | 621.00 | 0.98% | 195,184 |
| Jan 26, 2026 | 622.00 | 626.00 | 610.00 | 615.00 | 615.00 | -0.97% | 113,392 |
| Jan 23, 2026 | 621.00 | 629.00 | 613.00 | 621.00 | 621.00 | - | 299,064 |
| Jan 22, 2026 | 610.00 | 623.00 | 606.00 | 621.00 | 621.00 | 2.14% | 423,127 |
| Jan 21, 2026 | 575.00 | 610.00 | 575.00 | 608.00 | 608.00 | 1.16% | 319,267 |
| Jan 20, 2026 | 594.00 | 602.00 | 584.99 | 601.00 | 601.00 | - | 191,746 |
| Jan 19, 2026 | 612.00 | 612.00 | 595.66 | 601.00 | 601.00 | -1.80% | 181,266 |
| Jan 16, 2026 | 605.00 | 614.00 | 595.66 | 612.00 | 612.00 | 0.99% | 274,815 |
| Jan 15, 2026 | 599.00 | 606.00 | 591.00 | 606.00 | 606.00 | 1.85% | 222,136 |
| Jan 14, 2026 | 596.00 | 601.00 | 582.00 | 595.00 | 595.00 | 0.17% | 116,156 |
| Jan 13, 2026 | 606.00 | 606.00 | 594.00 | 594.00 | 594.00 | -0.67% | 112,150 |
| Jan 12, 2026 | 575.00 | 606.00 | 575.00 | 598.00 | 598.00 | -0.99% | 185,892 |
| Jan 9, 2026 | 580.00 | 610.00 | 580.00 | 604.00 | 604.00 | 0.50% | 337,991 |
| Jan 8, 2026 | 590.00 | 604.02 | 590.00 | 601.00 | 601.00 | -0.17% | 244,736 |
| Jan 7, 2026 | 641.00 | 641.00 | 597.00 | 602.00 | 602.00 | -0.82% | 875,039 |
| Jan 6, 2026 | 621.00 | 621.00 | 589.00 | 607.00 | 607.00 | 2.02% | 180,450 |
| Jan 5, 2026 | 620.00 | 620.00 | 578.00 | 595.00 | 595.00 | 0.68% | 176,454 |
| Jan 2, 2026 | 600.00 | 606.00 | 589.00 | 591.00 | 591.00 | -1.50% | 87,608 |
| Dec 31, 2025 | 604.00 | 609.00 | 596.00 | 600.00 | 600.00 | -0.66% | 76,082 |
| Dec 30, 2025 | 600.00 | 607.00 | 598.00 | 604.00 | 604.00 | 0.17% | 393,777 |
| Dec 29, 2025 | 635.00 | 635.00 | 599.00 | 603.00 | 603.00 | -0.82% | 229,943 |
| Dec 24, 2025 | 604.00 | 616.00 | 604.00 | 608.00 | 608.00 | 0.50% | 185,773 |
| Dec 23, 2025 | 608.00 | 609.00 | 603.00 | 605.00 | 605.00 | - | 76,192 |
| Dec 22, 2025 | 608.00 | 608.00 | 596.00 | 605.00 | 605.00 | 1.00% | 106,383 |
| Dec 19, 2025 | 608.00 | 608.00 | 587.94 | 599.00 | 599.00 | -0.33% | 211,453 |
| Dec 18, 2025 | 590.00 | 601.00 | 590.00 | 601.00 | 601.00 | 0.84% | 422,149 |
| Dec 17, 2025 | 604.00 | 617.00 | 596.00 | 596.00 | 596.00 | -0.33% | 201,868 |
| Dec 16, 2025 | 590.00 | 611.00 | 590.00 | 598.00 | 598.00 | -0.33% | 306,839 |
| Dec 15, 2025 | 620.00 | 620.00 | 594.00 | 600.00 | 600.00 | 1.18% | 370,907 |
| Dec 12, 2025 | 599.00 | 599.00 | 584.00 | 593.00 | 593.00 | 1.02% | 104,069 |
| Dec 11, 2025 | 589.00 | 600.00 | 578.00 | 587.00 | 587.00 | -1.18% | 349,292 |
| Dec 10, 2025 | 609.00 | 612.00 | 591.00 | 594.00 | 589.95 | -2.30% | 251,772 |
| Dec 9, 2025 | 603.00 | 608.00 | 597.00 | 608.00 | 603.85 | 0.83% | 238,438 |
| Dec 8, 2025 | 582.00 | 618.00 | 582.00 | 603.00 | 598.89 | -1.15% | 328,829 |
| Dec 5, 2025 | 621.00 | 621.00 | 605.00 | 610.00 | 605.84 | 0.83% | 288,210 |
| Dec 4, 2025 | 613.00 | 613.00 | 589.00 | 605.00 | 600.88 | 3.42% | 148,391 |
| Dec 3, 2025 | 586.00 | 596.00 | 566.00 | 585.00 | 581.01 | -1.68% | 286,857 |