discoverIE Group PLC DSCV
LSE · United Kingdom · Producer Manufacturing
GBp 825.00-11.00 (-1.32%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 825.00 | -1.32% | GBp 816.00 | GBp 832.00 | GBp 816.00 | 786.23K |
| 2026-09-30 | GBp 836.00 | +1.70% | GBp 863.00 | GBp 863.00 | GBp 823.00 | 346.76K |
| 2026-09-29 | GBp 822.00 | +1.48% | GBp 828.00 | GBp 835.00 | GBp 811.00 | 229.33K |
| 2026-09-28 | GBp 810.00 | -0.37% | GBp 835.00 | GBp 835.00 | GBp 808.00 | 112.04K |
| 2026-09-25 | GBp 813.00 | +1.25% | GBp 810.00 | GBp 824.00 | GBp 801.00 | 112.30K |
| 2026-09-24 | GBp 803.00 | -2.43% | GBp 814.00 | GBp 824.00 | GBp 803.00 | 464.30K |
| 2026-09-23 | GBp 823.00 | +0.24% | GBp 862.00 | GBp 862.00 | GBp 811.00 | 374.27K |
| 2026-09-22 | GBp 821.00 | +1.48% | GBp 800.00 | GBp 830.00 | GBp 800.00 | 203.22K |
| 2026-09-21 | GBp 809.00 | +2.80% | GBp 800.00 | GBp 823.00 | GBp 785.00 | 220.06K |
| 2026-09-18 | GBp 787.00 | +0.90% | GBp 817.00 | GBp 817.00 | GBp 767.00 | 346.36K |
| 2026-09-17 | GBp 780.00 | +1.17% | GBp 750.00 | GBp 788.00 | GBp 750.00 | 336.84K |
| 2026-09-16 | GBp 771.00 | +0.52% | GBp 747.00 | GBp 776.00 | GBp 747.00 | 462.03K |
| 2026-09-15 | GBp 767.00 | +1.19% | GBp 790.00 | GBp 790.00 | GBp 750.00 | 331.04K |
| 2026-09-14 | GBp 758.00 | -4.05% | GBp 777.00 | GBp 793.00 | GBp 750.75 | 155.66K |
| 2026-09-11 | GBp 790.00 | +1.67% | GBp 770.00 | GBp 792.00 | GBp 770.00 | 219.14K |
| 2026-09-10 | GBp 777.00 | 0.00% | GBp 770.00 | GBp 779.00 | GBp 767.00 | 156.25K |
| 2026-09-09 | GBp 777.00 | -0.51% | GBp 778.00 | GBp 792.00 | GBp 771.00 | 120.25K |
| 2026-09-08 | GBp 781.00 | -1.39% | GBp 789.00 | GBp 789.00 | GBp 775.00 | 323.24K |
| 2026-09-07 | GBp 792.00 | -0.13% | GBp 786.00 | GBp 803.00 | GBp 786.00 | 106.02K |
| 2026-09-04 | GBp 793.00 | +1.15% | GBp 793.00 | GBp 796.00 | GBp 778.00 | 135.10K |
| 2026-09-03 | GBp 784.00 | +1.16% | GBp 776.00 | GBp 784.00 | GBp 771.00 | 88.79K |
| 2026-09-02 | GBp 775.00 | -0.51% | GBp 791.00 | GBp 791.00 | GBp 761.00 | 147.16K |
| 2026-09-01 | GBp 779.00 | -4.18% | GBp 831.00 | GBp 831.00 | GBp 775.00 | 161.21K |
| 2026-08-28 | GBp 813.00 | -1.09% | GBp 790.00 | GBp 827.00 | GBp 790.00 | 762.91K |
| 2026-08-27 | GBp 822.00 | +2.62% | GBp 794.00 | GBp 822.00 | GBp 794.00 | 213.67K |
| 2026-08-26 | GBp 801.00 | +2.56% | GBp 785.00 | GBp 803.00 | GBp 783.72 | 248.11K |
| 2026-08-25 | GBp 781.00 | +3.03% | GBp 762.00 | GBp 787.00 | GBp 762.00 | 333.09K |
| 2026-08-24 | GBp 758.00 | -0.79% | GBp 764.00 | GBp 767.00 | GBp 754.98 | 99.37K |
| 2026-08-21 | GBp 764.00 | -0.39% | GBp 770.00 | GBp 774.00 | GBp 760.00 | 110.10K |
| 2026-08-20 | GBp 767.00 | -0.65% | GBp 791.00 | GBp 792.00 | GBp 761.00 | 136.18K |
| 2026-08-19 | GBp 772.00 | -1.28% | GBp 819.00 | GBp 819.00 | GBp 769.00 | 556.28K |
| 2026-08-18 | GBp 782.00 | -3.46% | GBp 810.00 | GBp 811.00 | GBp 780.00 | 163.25K |
| 2026-08-17 | GBp 810.00 | +0.12% | GBp 820.00 | GBp 820.00 | GBp 802.00 | 86.85K |
| 2026-08-14 | GBp 809.00 | -0.49% | GBp 838.00 | GBp 838.00 | GBp 801.72 | 90.30K |
| 2026-08-13 | GBp 813.00 | -0.73% | GBp 821.00 | GBp 828.00 | GBp 798.00 | 165.63K |
| 2026-08-12 | GBp 819.00 | +0.12% | GBp 829.00 | GBp 833.00 | GBp 816.75 | 215.18K |
| 2026-08-11 | GBp 818.00 | 0.00% | GBp 823.00 | GBp 831.00 | GBp 802.00 | 502.47K |
| 2026-08-10 | GBp 818.00 | -1.80% | GBp 839.00 | GBp 839.00 | GBp 813.00 | 901.93K |
| 2026-08-07 | GBp 833.00 | +0.12% | GBp 840.00 | GBp 840.00 | GBp 826.00 | 201.84K |
| 2026-08-06 | GBp 832.00 | +1.09% | GBp 825.00 | GBp 840.00 | GBp 819.00 | 149.49K |
| 2026-08-05 | GBp 823.00 | +3.00% | GBp 838.00 | GBp 838.00 | GBp 804.00 | 300.25K |
| 2026-08-04 | GBp 799.00 | +3.23% | GBp 755.00 | GBp 803.00 | GBp 755.00 | 519.68K |
| 2026-08-03 | GBp 774.00 | -0.13% | GBp 786.00 | GBp 795.00 | GBp 758.00 | 231.59K |
| 2026-07-31 | GBp 775.00 | +0.52% | GBp 782.00 | GBp 795.00 | GBp 774.00 | 480.68K |
| 2026-07-30 | GBp 771.00 | -0.26% | GBp 773.00 | GBp 778.00 | GBp 755.00 | 405.82K |
| 2026-07-29 | GBp 773.00 | -2.40% | GBp 755.00 | GBp 790.00 | GBp 755.00 | 657.02K |
| 2026-07-28 | GBp 792.00 | +4.07% | GBp 764.00 | GBp 798.00 | GBp 764.00 | 823.67K |
| 2026-07-27 | GBp 761.00 | +2.98% | GBp 743.00 | GBp 771.00 | GBp 743.00 | 420.42K |
| 2026-07-24 | GBp 739.00 | +6.33% | GBp 720.00 | GBp 786.80 | GBp 720.00 | 838.21K |
| 2026-07-23 | GBp 695.00 | -2.93% | GBp 751.00 | GBp 751.00 | GBp 695.00 | 198.52K |
| 2026-07-22 | GBp 716.00 | +3.02% | GBp 695.00 | GBp 717.00 | GBp 687.00 | 130.47K |
| 2026-07-21 | GBp 695.00 | +1.46% | GBp 687.00 | GBp 697.00 | GBp 682.00 | 123.26K |
| 2026-07-20 | GBp 685.00 | -1.72% | GBp 690.00 | GBp 706.00 | GBp 684.00 | 175.74K |
| 2026-07-17 | GBp 697.00 | +1.46% | GBp 655.00 | GBp 701.75 | GBp 655.00 | 207.78K |
| 2026-07-16 | GBp 687.00 | +3.15% | GBp 660.00 | GBp 694.00 | GBp 660.00 | 237.56K |
| 2026-07-15 | GBp 666.00 | +0.45% | GBp 687.00 | GBp 687.00 | GBp 661.00 | 115.25K |
| 2026-07-14 | GBp 663.00 | -0.15% | GBp 647.00 | GBp 672.00 | GBp 647.00 | 128.03K |
| 2026-07-13 | GBp 664.00 | +0.30% | GBp 660.00 | GBp 674.00 | GBp 652.00 | 110.28K |
| 2026-07-10 | GBp 662.00 | +1.22% | GBp 654.00 | GBp 668.00 | GBp 654.00 | 156.78K |
| 2026-07-09 | GBp 654.00 | +2.99% | GBp 637.00 | GBp 659.00 | GBp 637.00 | 208.58K |
| 2026-07-08 | GBp 635.00 | -0.78% | GBp 637.00 | GBp 640.00 | GBp 627.00 | 537.12K |
| 2026-07-07 | GBp 640.00 | -3.90% | GBp 696.00 | GBp 696.00 | GBp 634.00 | 360.32K |
| 2026-07-06 | GBp 666.00 | -2.49% | GBp 677.00 | GBp 683.00 | GBp 653.00 | 200.50K |
| 2026-07-03 | GBp 683.00 | +1.04% | GBp 695.00 | GBp 695.00 | GBp 678.00 | 99.60K |
| 2026-07-02 | GBp 676.00 | -2.87% | GBp 687.00 | GBp 695.00 | GBp 675.00 | 228.63K |
| 2026-07-01 | GBp 696.00 | +2.96% | GBp 675.00 | GBp 696.00 | GBp 674.00 | 256.34K |
| 2026-06-30 | GBp 676.00 | +2.42% | GBp 654.00 | GBp 685.00 | GBp 653.00 | 281.31K |
| 2026-06-29 | GBp 660.00 | -0.60% | GBp 666.00 | GBp 671.00 | GBp 655.00 | 320.74K |
| 2026-06-26 | GBp 664.00 | -2.21% | GBp 680.00 | GBp 686.00 | GBp 654.00 | 161.34K |
| 2026-06-25 | GBp 679.00 | -2.16% | GBp 687.00 | GBp 708.00 | GBp 675.00 | 133.47K |
| 2026-06-24 | GBp 694.00 | -0.29% | GBp 698.00 | GBp 704.00 | GBp 681.00 | 513.41K |
| 2026-06-23 | GBp 696.00 | -3.06% | GBp 713.00 | GBp 721.00 | GBp 692.00 | 160.05K |
| 2026-06-22 | GBp 718.00 | -0.69% | GBp 724.00 | GBp 728.00 | GBp 713.00 | 100.69K |
| 2026-06-19 | GBp 723.00 | +0.98% | GBp 756.00 | GBp 756.00 | GBp 706.00 | 233.50K |
| 2026-06-18 | GBp 716.00 | +0.99% | GBp 708.00 | GBp 740.00 | GBp 702.00 | 156.28K |
| 2026-06-17 | GBp 709.00 | +0.28% | GBp 721.00 | GBp 721.00 | GBp 705.00 | 150.92K |
| 2026-06-16 | GBp 707.00 | -0.28% | GBp 699.00 | GBp 715.00 | GBp 699.00 | 188.67K |
| 2026-06-15 | GBp 709.00 | +1.43% | GBp 713.00 | GBp 725.00 | GBp 704.00 | 195.36K |
| 2026-06-12 | GBp 699.00 | +3.10% | GBp 697.00 | GBp 705.00 | GBp 686.00 | 264.23K |
| 2026-06-11 | GBp 678.00 | -1.02% | GBp 702.00 | GBp 702.00 | GBp 673.00 | 261.78K |
| 2026-06-10 | GBp 685.00 | -1.44% | GBp 710.00 | GBp 710.00 | GBp 682.00 | 186.45K |
| 2026-06-09 | GBp 695.00 | -2.52% | GBp 721.00 | GBp 721.00 | GBp 695.00 | 374.21K |
| 2026-06-08 | GBp 713.00 | 0.00% | GBp 700.00 | GBp 713.00 | GBp 696.00 | 291.90K |
| 2026-06-05 | GBp 713.00 | -7.88% | GBp 767.00 | GBp 768.00 | GBp 709.00 | 448.61K |
| 2026-06-04 | GBp 774.00 | -1.53% | GBp 800.00 | GBp 800.00 | GBp 762.00 | 303.81K |
| 2026-06-03 | GBp 786.00 | +1.03% | GBp 800.00 | GBp 800.00 | GBp 721.00 | 1.10M |
| 2026-06-02 | GBp 778.00 | +2.91% | GBp 760.00 | GBp 778.00 | GBp 760.00 | 252.30K |
| 2026-06-01 | GBp 756.00 | -1.05% | GBp 760.00 | GBp 769.00 | GBp 747.00 | 379.60K |
| 2026-05-29 | GBp 764.00 | +0.92% | GBp 758.00 | GBp 776.00 | GBp 754.00 | 450.94K |
| 2026-05-28 | GBp 757.00 | +1.88% | GBp 769.00 | GBp 769.00 | GBp 742.00 | 215.37K |