discoverIE Group plc - DSCV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	613	605	605	613	589	148,391
December 03, 2025	586	585	585	596	566	286,857
December 02, 2025	605	595	595	620	569.79	548,451
December 01, 2025	620	605	605	620	589	532,836
November 28, 2025	589.6	592	592	598	584	53,928
November 27, 2025	587	588	588	590	573	211,772
November 26, 2025	581.52	575	575	581.52	567	66,344
November 25, 2025	544	578	578	580	544	129,281
November 24, 2025	540	570	570	578	540	549,238
November 21, 2025	583	567	567	583	547	189,727
November 20, 2025	550	557	557	565	550	77,842
November 19, 2025	545	557	557	563	542	129,140
November 18, 2025	564	551	551	564	546	162,023
November 17, 2025	539	569	569	577	539	181,458
November 14, 2025	588	564	564	588	544	145,212
November 13, 2025	581	566	566	583.5	566	122,700
November 12, 2025	570	583	583	588	570	173,959
November 11, 2025	576	579	579	580	569	172,511
November 10, 2025	570	571	571	586	570	146,061
November 07, 2025	582	573	573	583.1	571.7	141,748
November 06, 2025	620	580	580	620	576	181,342
November 05, 2025	580	591	591	597	578	133,498
November 04, 2025	570	578	578	585	570	208,080
November 03, 2025	582.19	587	587	587	568	159,383
October 31, 2025	580	581	581	588.5	576.05	225,284
October 30, 2025	588	582	582	589	578	188,813
October 29, 2025	590	587	587	594	584	133,086
October 28, 2025	586	596	596	596	569.84	220,479
October 27, 2025	597	584	584	604	581	104,074
October 24, 2025	610	598	598	612	585	122,753
October 23, 2025	610	598	598	610	585	209,389
October 22, 2025	570	589	589	589	570	418,229
October 21, 2025	588.5	577	577	589.92	571	74,181
October 20, 2025	557	590	590	594	557	214,191
October 17, 2025	570	582	582	594	562.77	182,104
October 16, 2025	594	583	583	594	573.7	125,770
October 15, 2025	572	592	592	596	572	95,293
October 14, 2025	610	581	581	610	581	325,340
October 13, 2025	593	587	587	593	573	435,599
October 10, 2025	570.05	576	576	594	570.05	501,995
October 09, 2025	624	589	589	624	589	160,191
October 08, 2025	599.42	600	600	604	593	110,299
October 07, 2025	637	604	604	637	600.75	203,794
October 06, 2025	596	626	626	633	596	168,476
October 03, 2025	611	628	628	628	605	260,379
October 02, 2025	636	615	615	637	610.33	200,387
October 01, 2025	585	630	630	631	585	203,323
September 30, 2025	589	594	594	601	582.5	505,894
September 29, 2025	588	586	586	595	583	352,495
September 26, 2025	623	588	588	623	588	107,857
September 25, 2025	570	594	594	601	570	238,241
September 24, 2025	600	585	585	600	583	240,278
September 23, 2025	595	588	588	608	584	212,890
September 22, 2025	570	597	597	607	570	87,316
September 19, 2025	620	599	599	620	595	344,459
September 18, 2025	580	614	614	620	580	140,615
September 17, 2025	623	606	606	623	589	202,802
September 16, 2025	626	595	595	626	590	251,616
September 15, 2025	612	601	601	612	589	187,686
September 12, 2025	587	596	596	611	587	176,975

discoverIE Group plc (DSCV.L) LSE