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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	598.5	600	600	623	589.5	160,624
September 10, 2025	613	593	593	613	585	91,535
September 09, 2025	577	593	593	605.66	577	78,216
September 08, 2025	617	607	607	617	599	246,266
September 05, 2025	580	601	601	605	580	229,676
September 04, 2025	590.73	598	598	605	590.73	119,020
September 03, 2025	604	598	598	608	590.75	208,814
September 02, 2025	630	600	600	630	599	144,345
September 01, 2025	579	620	620	627	579	361,548
August 29, 2025	610	606	606	635	603.54	186,575
August 28, 2025	624	630	630	634	612	90,779
August 27, 2025	625	622	622	637	614	112,914
August 26, 2025	616	634	634	644	616	130,355
August 22, 2025	635.35	647	647	650	626	114,631
August 21, 2025	636	633	633	641	630	93,903
August 20, 2025	656	638	638	658	638	101,471
August 19, 2025	659	657	657	663.4	643.52	540,461
August 18, 2025	652	650	650	655	646	584,147
August 15, 2025	631	649	649	670	631	143,624

discoverIE Group plc (DSCV.L) LSE