discoverIE Group plc (DSCV.L) LSE
556.00
-12(-2.11%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
556.00
-12(-2.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 543.82 | 556 | 556 | 563 | 543.82 | 205,896 |
| April 01, 2026 | 550.62 | 568 | 568 | 568 | 540 | 161,471 |
| March 31, 2026 | 512 | 538 | 538 | 542 | 510 | 444,593 |
| March 30, 2026 | 525 | 514 | 514 | 527 | 505 | 178,973 |
| March 27, 2026 | 567 | 525 | 525 | 567 | 524 | 136,617 |
| March 26, 2026 | 533.7 | 550 | 550 | 555 | 533.7 | 194,657 |
| March 25, 2026 | 518 | 550 | 550 | 553 | 518 | 290,284 |
| March 24, 2026 | 557 | 546 | 546 | 557 | 538 | 140,330 |
| March 23, 2026 | 543 | 554 | 554 | 570 | 527 | 453,898 |
| March 20, 2026 | 571 | 552 | 552 | 572 | 552 | 331,053 |
| March 19, 2026 | 576 | 564 | 564 | 576 | 557 | 186,595 |
| March 18, 2026 | 584 | 586 | 586 | 601 | 579.36 | 147,168 |
| March 17, 2026 | 583 | 580 | 580 | 584 | 568 | 176,984 |
| March 16, 2026 | 571 | 574 | 574 | 578 | 568 | 219,170 |
| March 13, 2026 | 568 | 574 | 574 | 581 | 568 | 375,972 |
| March 12, 2026 | 551 | 576 | 576 | 582 | 551 | 219,256 |
| March 11, 2026 | 556 | 574 | 574 | 575 | 556 | 151,786 |
| March 10, 2026 | 570 | 575 | 575 | 581 | 563.9 | 181,908 |
| March 09, 2026 | 560 | 556 | 556 | 569 | 547 | 215,008 |
| March 06, 2026 | 590.1 | 579 | 579 | 605 | 576 | 231,289 |
| March 05, 2026 | 582 | 595 | 595 | 620 | 582 | 1.34M |
| March 04, 2026 | 576 | 611 | 611 | 618 | 576 | 432,704 |
| March 03, 2026 | 642.62 | 590 | 590 | 650 | 588 | 221,194 |
| March 02, 2026 | 625 | 641 | 641 | 652 | 625 | 152,749 |
| February 27, 2026 | 660 | 656 | 656 | 669 | 652 | 238,706 |
| February 26, 2026 | 660 | 665 | 665 | 673 | 660 | 300,562 |
| February 25, 2026 | 691 | 665 | 665 | 691 | 660 | 134,259 |
| February 24, 2026 | 661 | 662 | 662 | 669 | 657.67 | 133,030 |
| February 23, 2026 | 701 | 656 | 656 | 701 | 656 | 110,615 |
| February 20, 2026 | 663 | 666 | 0 | 675 | 660 | 95,964 |
| February 19, 2026 | 690 | 661 | 0 | 690 | 657 | 145,287 |
| February 18, 2026 | 647.58 | 664 | 0 | 664 | 647.58 | 162,046 |
| February 17, 2026 | 647 | 660 | 0 | 660 | 637 | 213,094 |
| February 16, 2026 | 640 | 646 | 0 | 654 | 631.92 | 222,730 |
| February 13, 2026 | 633 | 636 | 0 | 652.5 | 630 | 97,069 |
| February 12, 2026 | 610 | 633 | 0 | 648 | 610 | 384,712 |
| February 11, 2026 | 613 | 640 | 0 | 645 | 613 | 163,425 |
| February 10, 2026 | 656 | 640 | 0 | 656 | 629 | 149,253 |
| February 09, 2026 | 617 | 625 | 0 | 630 | 616 | 84,291 |
| February 06, 2026 | 615 | 615 | 0 | 622 | 605.5 | 354,374 |
| February 05, 2026 | 592 | 615 | 0 | 620 | 592 | 91,503 |
| February 04, 2026 | 625 | 621 | 0 | 628 | 617.58 | 121,680 |
| February 03, 2026 | 662 | 624 | 0 | 662 | 618 | 70,645 |
| February 02, 2026 | 650 | 635 | 0 | 650 | 610.07 | 183,838 |
| January 30, 2026 | 640 | 634 | 0 | 652.88 | 624 | 466,266 |
| January 29, 2026 | 650 | 649 | 0 | 668 | 638.48 | 433,784 |
| January 28, 2026 | 647 | 646 | 0 | 649 | 619 | 224,126 |
| January 27, 2026 | 618 | 621 | 0 | 621 | 612 | 195,183 |
| January 26, 2026 | 622 | 615 | 0 | 626 | 610 | 113,391 |
| January 23, 2026 | 621 | 621 | 0 | 629 | 613 | 299,064 |
| January 22, 2026 | 610 | 621 | 0 | 623 | 606 | 423,127 |
| January 21, 2026 | 575 | 608 | 0 | 610 | 575 | 319,267 |
| January 20, 2026 | 602 | 601 | 0 | 602 | 584.99 | 191,746 |
| January 19, 2026 | 612 | 601 | 0 | 612 | 595.66 | 181,265 |
| January 16, 2026 | 595.66 | 612 | 0 | 614 | 595.66 | 274,814 |
| January 15, 2026 | 599 | 606 | 0 | 606 | 591 | 222,136 |
| January 14, 2026 | 596.5 | 595 | 0 | 600 | 582 | 116,156 |
| January 13, 2026 | 606 | 594 | 0 | 606 | 594 | 112,150 |
| January 12, 2026 | 575 | 598 | 0 | 606 | 575 | 185,892 |
| January 09, 2026 | 580 | 604 | 0 | 610 | 580 | 337,991 |