LSE - Delayed Quote
GBp
discoverIE Group plc (DSCV.L)
826.00
-20.00
(-2.36%)
At close: October 30 at 4:36:37 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
846.00
856.00
826.00
826.00
826.00
328,497
Oct 29, 2026
840.00
851.00
836.00
846.00
846.00
298,608
Oct 28, 2026
845.00
851.00
829.00
850.00
850.00
221,438
Oct 27, 2026
843.00
843.00
803.00
832.00
832.00
157,842
Oct 26, 2026
762.00
810.00
762.00
809.00
809.00
168,161
Oct 23, 2026
766.00
807.00
766.00
790.00
790.00
174,297
Oct 22, 2026
824.00
830.00
802.00
804.00
804.00
275,055
Oct 21, 2026
801.00
834.00
798.00
834.00
834.00
456,731
Oct 20, 2026
800.00
811.00
781.00
804.00
804.00
362,120
Oct 19, 2026
824.00
824.00
800.00
810.00
810.00
172,643
Oct 16, 2026
824.00
827.00
808.00
822.00
822.00
214,898
Oct 15, 2026
859.00
870.00
815.00
815.00
815.00
467,066
Oct 14, 2026
906.00
917.00
856.00
865.00
865.00
1,514,244
Oct 13, 2026
903.00
905.00
877.00
880.00
880.00
295,411
Oct 12, 2026
866.00
895.00
850.00
895.00
895.00
278,851
Oct 9, 2026
827.00
892.00
827.00
874.00
874.00
660,711
Oct 8, 2026
849.00
862.00
833.00
848.00
848.00
256,678
Oct 7, 2026
837.00
873.00
837.00
850.00
850.00
287,995
Oct 6, 2026
900.00
900.00
855.00
865.00
865.00
424,764
Oct 5, 2026
850.00
867.00
845.00
858.00
858.00
524,018
Oct 2, 2026
810.00
859.00
810.00
850.00
850.00
352,324
Oct 1, 2026
816.00
832.00
816.00
825.00
825.00
786,233
Sep 30, 2026
863.00
863.00
823.00
836.00
836.00
346,755
Sep 29, 2026
828.00
835.00
811.00
822.00
822.00
229,333
Sep 28, 2026
835.00
835.00
808.00
810.00
810.00
112,039
Sep 25, 2026
810.00
824.00
801.00
813.00
813.00
112,300
Sep 24, 2026
814.00
824.00
803.00
803.00
803.00
464,296
Sep 23, 2026
862.00
862.00
811.00
823.00
823.00
374,268
Sep 22, 2026
800.00
830.00
800.00
821.00
821.00
203,215
Sep 21, 2026
800.00
823.00
785.00
809.00
809.00
220,055
Sep 18, 2026
817.00
817.00
767.00
787.00
787.00
346,358
Sep 17, 2026
750.00
788.00
750.00
780.00
780.00
336,835
Sep 16, 2026
747.00
776.00
747.00
771.00
771.00
462,028
Sep 15, 2026
790.00
790.00
750.00
767.00
767.00
331,035
Sep 14, 2026
777.00
793.00
750.75
758.00
758.00
155,664
Sep 11, 2026
770.00
792.00
770.00
790.00
790.00
219,140
Sep 10, 2026
770.00
779.00
767.00
777.00
777.00
156,248
Sep 9, 2026
778.00
792.00
771.00
777.00
777.00
120,249
Sep 8, 2026
789.00
789.00
775.00
781.00
781.00
323,238
Sep 7, 2026
786.00
803.00
786.00
792.00
792.00
106,024
Sep 4, 2026
793.00
796.00
778.00
793.00
793.00
135,104
Sep 3, 2026
776.00
784.00
771.00
784.00
784.00
88,794
Sep 2, 2026
791.00
791.00
761.00
775.00
775.00
147,161
Sep 1, 2026
831.00
831.00
775.00
779.00
779.00
161,213
Aug 28, 2026
790.00
827.00
790.00
813.00
813.00
762,911
Aug 27, 2026
794.00
822.00
794.00
822.00
822.00
213,667
Aug 26, 2026
785.00
803.00
783.72
801.00
801.00
248,113
Aug 25, 2026
762.00
787.00
762.00
781.00
781.00
333,093
Aug 24, 2026
764.00
767.00
754.98
758.00
758.00
99,373
Aug 21, 2026
770.00
774.00
760.00
764.00
764.00
110,095
Aug 20, 2026
791.00
792.00
761.00
767.00
767.00
136,176
Aug 19, 2026
819.00
819.00
769.00
772.00
772.00
556,279
Aug 18, 2026
810.00
811.00
780.00
782.00
782.00
163,250
Aug 17, 2026
820.00
820.00
802.00
810.00
810.00
86,845
Aug 14, 2026
838.00
838.00
801.72
809.00
809.00
90,297
Aug 13, 2026
821.00
828.00
798.00
813.00
813.00
165,633
Aug 12, 2026
829.00
833.00
816.75
819.00
819.00
215,175
Aug 11, 2026
823.00
831.00
802.00
818.00
818.00
502,472
Aug 10, 2026
839.00
839.00
813.00
818.00
818.00
901,928
Aug 7, 2026
840.00
840.00
826.00
833.00
833.00
201,842
Aug 6, 2026
825.00
840.00
819.00
832.00
832.00
149,491
Aug 5, 2026
838.00
838.00
804.00
823.00
823.00
300,252
Aug 4, 2026
755.00
803.00
755.00
799.00
799.00
519,675
Aug 3, 2026
786.00
795.00
758.00
774.00
774.00
231,585
Jul 31, 2026
782.00
795.00
774.00
775.00
775.00
480,678
Jul 30, 2026
773.00
778.00
755.00
771.00
771.00
405,819
Jul 29, 2026
755.00
790.00
755.00
773.00
773.00
657,022
Jul 28, 2026
764.00
798.00
764.00
792.00
792.00
823,670
Jul 27, 2026
743.00
771.00
743.00
761.00
761.00
420,416
Jul 24, 2026
720.00
786.80
720.00
739.00
739.00
838,205
Jul 23, 2026
751.00
751.00
695.00
695.00
695.00
198,518
Jul 22, 2026
695.00
717.00
687.00
716.00
716.00
130,465
Jul 21, 2026
687.00
697.00
682.00
695.00
695.00
123,260
Jul 20, 2026
690.00
706.00
684.00
685.00
685.00
175,737
Jul 17, 2026
655.00
701.75
655.00
697.00
697.00
207,778
Jul 16, 2026
660.00
694.00
660.00
687.00
687.00
237,564
Jul 15, 2026
687.00
687.00
661.00
666.00
666.00
115,247
Jul 14, 2026
647.00
672.00
647.00
663.00
663.00
128,026
Jul 13, 2026
660.00
674.00
652.00
664.00
664.00
110,284
Jul 10, 2026
654.00
668.00
654.00
662.00
662.00
156,780
Jul 9, 2026
637.00
659.00
637.00
654.00
654.00
208,579
Jul 8, 2026
637.00
640.00
627.00
635.00
635.00
537,122
Jul 7, 2026
696.00
696.00
634.00
640.00
640.00
360,315
Jul 6, 2026
677.00
683.00
653.00
666.00
666.00
200,495
Jul 3, 2026
695.00
695.00
678.00
683.00
683.00
99,602
Jul 2, 2026
687.00
695.00
675.00
676.00
676.00
228,634
Jul 1, 2026
675.00
696.00
674.00
696.00
696.00
256,340
Jun 30, 2026
654.00
685.00
653.00
676.00
676.00
281,306
Jun 29, 2026
666.00
671.00
655.00
660.00
660.00
320,737
Jun 26, 2026
680.00
686.00
654.00
664.00
664.00
161,336
Jun 25, 2026
8.95
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
687.00
708.00
675.00
679.00
679.00
133,468
Jun 24, 2026
698.00
704.00
681.00
694.00
693.91
513,413
Jun 23, 2026
713.00
721.00
692.00
696.00
695.91
160,049
Jun 22, 2026
724.00
728.00
713.00
718.00
717.91
100,694
Jun 19, 2026
756.00
756.00
706.00
723.00
722.91
233,498
Jun 18, 2026
708.00
740.00
702.00
716.00
715.91
156,281
Jun 17, 2026
721.00
721.00
705.00
709.00
708.91
150,918
Jun 16, 2026
699.00
715.00
699.00
707.00
706.91
188,668
Jun 15, 2026
713.00
725.00
704.00
709.00
708.91
195,358
Jun 12, 2026
697.00
705.00
686.00
699.00
698.91
264,232
Jun 11, 2026
702.00
702.00
673.00
678.00
677.91
261,779
Jun 10, 2026
710.00
710.00
682.00
685.00
684.91
186,446
Jun 9, 2026
721.00
721.00
695.00
695.00
694.91
374,209
Jun 8, 2026
700.00
713.00
696.00
713.00
712.91
291,903
Jun 5, 2026
767.00
768.00
709.00
713.00
712.91
448,613
Jun 4, 2026
800.00
800.00
762.00
774.00
773.90
303,813
Jun 3, 2026
800.00
800.00
721.00
786.00
785.90
1,100,136
Jun 2, 2026
760.00
778.00
760.00
778.00
777.90
252,298
Jun 1, 2026
760.00
769.00
747.00
756.00
755.90
379,598
May 29, 2026
758.00
776.00
754.00
764.00
763.90
450,937
May 28, 2026
769.00
769.00
742.00
757.00
756.90
215,367
May 27, 2026
769.00
769.00
738.74
743.00
742.90
300,555
May 26, 2026
742.00
756.00
733.00
737.00
736.90
219,750
May 22, 2026
680.00
741.00
680.00
738.00
737.90
443,030
May 21, 2026
701.00
719.00
695.13
719.00
718.91
235,633
May 20, 2026
723.00
723.00
683.00
700.00
699.91
377,771
May 19, 2026
700.00
702.00
683.00
691.00
690.91
474,341
May 18, 2026
707.00
707.00
664.00
680.00
679.91
180,040
May 15, 2026
695.00
695.00
661.72
671.00
670.91
171,481
May 14, 2026
684.00
694.00
668.00
694.00
693.91
273,744
May 13, 2026
656.00
680.00
656.00
679.00
678.91
362,205
May 12, 2026
714.00
714.00
660.00
661.00
660.91
556,513
May 11, 2026
719.00
719.00
673.00
682.00
681.91
399,782
May 8, 2026
678.00
692.00
671.00
683.00
682.91
372,970
May 7, 2026
685.00
687.00
677.00
680.00
679.91
331,592
May 6, 2026
691.00
691.00
665.00
673.00
672.91
2,220,740
May 5, 2026
661.00
662.00
646.00
660.00
659.91
232,923
May 1, 2026
665.00
665.00
647.00
654.00
653.92
81,548
Apr 30, 2026
630.00
650.00
625.00
646.00
645.92
223,334
Apr 29, 2026
650.00
650.00
631.00
639.00
638.92
147,451
Apr 28, 2026
651.00
677.00
640.00
643.00
642.92
241,821
Apr 27, 2026
660.00
663.00
638.00
649.00
648.92
109,164
Apr 24, 2026
644.00
666.00
644.00
652.00
651.92
319,675
Apr 23, 2026
659.00
663.00
632.00
658.00
657.92
133,907
Apr 22, 2026
660.00
672.00
655.00
659.00
658.91
492,804
Apr 21, 2026
650.00
659.00
638.00
659.00
658.91
253,483
Apr 20, 2026
650.00
651.00
635.00
639.00
638.92
284,432
Apr 17, 2026
650.00
667.00
618.00
654.00
653.92
433,459
Apr 16, 2026
618.00
630.00
609.00
623.00
622.92
615,932
Apr 15, 2026
608.00
631.00
607.00
613.00
612.92
802,811
Apr 14, 2026
599.00
611.00
576.00
608.00
607.92
243,363
Apr 13, 2026
579.00
583.10
573.00
583.00
582.92
76,776
Apr 10, 2026
564.00
584.00
563.52
578.00
577.93
1,028,852
Apr 9, 2026
553.00
576.00
553.00
562.00
561.93
156,183
Apr 8, 2026
586.00
600.00
576.00
576.00
575.93
968,423
Apr 7, 2026
530.00
565.00
530.00
553.00
552.93
148,814
Apr 2, 2026
559.00
563.00
543.82
556.00
555.93
205,896
Apr 1, 2026
542.00
568.00
540.00
568.00
567.93
161,473
Mar 31, 2026
512.00
542.00
510.00
538.00
537.93
446,445
Mar 30, 2026
514.00
527.00
505.00
514.00
513.93
178,974
Mar 27, 2026
547.00
567.00
524.00
525.00
524.93
138,331
Mar 26, 2026
544.00
555.00
533.70
550.00
549.93
195,208
Mar 25, 2026
518.00
553.00
518.00
550.00
549.93
291,412
Mar 24, 2026
554.00
557.00
538.00
546.00
545.93
172,399
Mar 23, 2026
543.00
570.00
527.00
554.00
553.93
453,897
Mar 20, 2026
571.00
576.00
552.00
552.00
551.93
331,052
Mar 19, 2026
565.00
576.00
557.00
564.00
563.93
186,594
Mar 18, 2026
584.00
601.00
579.36
586.00
585.92
147,167
Mar 17, 2026
574.00
584.00
568.00
580.00
579.93
176,983
Mar 16, 2026
571.00
578.00
568.00
574.00
573.93
221,735
Mar 13, 2026
568.00
581.00
568.00
574.00
573.93
380,549
Mar 12, 2026
570.00
582.00
551.00
576.00
575.93
219,255
Mar 11, 2026
556.00
575.00
556.00
574.00
573.93
199,009
Mar 10, 2026
570.00
581.00
563.90
575.00
574.93
184,098
Mar 9, 2026
560.00
569.00
547.00
556.00
555.93
215,009
Mar 6, 2026
599.00
605.00
576.00
579.00
578.93
231,288
Mar 5, 2026
582.00
620.00
582.00
595.00
594.92
1,339,535
Mar 4, 2026
576.00
618.00
576.00
611.00
610.92
432,704
Mar 3, 2026
629.00
650.00
588.00
590.00
589.92
217,669
Mar 2, 2026
625.00
648.00
638.00
641.00
640.92
152,749
Feb 27, 2026
660.00
669.00
652.00
656.00
655.92
238,706
Feb 26, 2026
660.00
673.00
660.00
665.00
664.91
300,562
Feb 25, 2026
691.00
691.00
659.00
665.00
664.91
134,259
Feb 24, 2026
661.00
669.00
657.00
662.00
661.91
133,030
Feb 23, 2026
701.00
701.00
656.00
656.00
655.92
110,615
Feb 20, 2026
663.00
675.00
660.00
666.00
665.91
95,963
Feb 19, 2026
690.00
690.00
657.00
661.00
660.91
145,286
Feb 18, 2026
657.00
664.00
647.58
664.00
663.91
162,046
Feb 17, 2026
647.00
660.00
637.00
660.00
659.91
213,094
Feb 16, 2026
640.00
654.00
631.92
646.00
645.92
222,730
Feb 13, 2026
634.00
659.00
630.00
636.00
635.92
97,069
Feb 12, 2026
644.00
648.00
610.00
633.00
632.92
384,711
Feb 11, 2026
613.00
645.00
613.00
640.00
639.92
163,425
Feb 10, 2026
656.00
656.00
629.00
640.00
639.92
149,253
Feb 9, 2026
617.00
630.00
616.00
625.00
624.92
84,291
Feb 6, 2026
615.00
622.00
605.50
615.00
614.92
354,374
Feb 5, 2026
592.00
620.00
592.00
615.00
614.92
91,503
Feb 4, 2026
625.00
628.00
617.58
621.00
620.92
121,680
Feb 3, 2026
644.00
662.00
618.00
624.00
623.92
70,644
Feb 2, 2026
650.00
650.00
610.07
635.00
634.92
183,838
Jan 30, 2026
640.00
652.88
624.00
634.00
633.92
466,265
Jan 29, 2026
650.00
668.00
638.48
649.00
648.92
433,784
Jan 28, 2026
647.00
649.00
619.00
646.00
645.92
224,126
Jan 27, 2026
618.00
621.00
608.00
621.00
620.92
195,183
Jan 26, 2026
622.00
626.00
610.00
615.00
614.92
113,391
Jan 23, 2026
621.00
629.00
613.00
621.00
620.92
299,064
Jan 22, 2026
610.00
623.00
606.00
621.00
620.92
423,126
Jan 21, 2026
575.00
610.00
575.00
608.00
607.92
319,267
Jan 20, 2026
594.00
602.00
584.99
601.00
600.92
191,746
Jan 19, 2026
612.00
612.00
595.66
601.00
600.92
181,265
Jan 16, 2026
605.00
614.00
595.66
612.00
611.92
274,814
Jan 15, 2026
599.00
606.00
591.00
606.00
605.92
222,136
Jan 14, 2026
596.00
601.00
582.00
595.00
594.92
116,156
Jan 13, 2026
606.00
606.00
594.00
594.00
593.92
112,150
Jan 12, 2026
575.00
606.00
575.00
598.00
597.92
185,892
Jan 9, 2026
580.00
610.00
580.00
604.00
603.92
337,991
Jan 8, 2026
590.00
604.02
590.00
601.00
600.92
244,735
Jan 7, 2026
641.00
641.00
597.00
602.00
601.92
875,038
Jan 6, 2026
621.00
621.00
589.00
607.00
606.92
180,449
Jan 5, 2026
620.00
620.00
578.00
595.00
594.92
176,453
Jan 2, 2026
600.00
606.00
589.00
591.00
590.92
87,607
Dec 31, 2025
604.00
609.00
596.00
600.00
599.92
76,082
Dec 30, 2025
600.00
607.00
598.00
604.00
603.92
393,777
Dec 29, 2025
635.00
635.00
599.00
603.00
602.92
229,943
Dec 24, 2025
604.00
616.00
604.00
608.00
607.92
185,773
Dec 23, 2025
608.00
609.00
603.00
605.00
604.92
76,192
Dec 22, 2025
608.00
608.00
596.00
605.00
604.92
106,383
Dec 19, 2025
608.00
608.00
587.94
599.00
598.92
211,453
Dec 18, 2025
590.00
601.00
590.00
601.00
600.92
422,149
Dec 17, 2025
604.00
617.00
596.00
596.00
595.92
201,868
Dec 16, 2025
590.00
611.00
590.00
598.00
597.92
306,838
Dec 15, 2025
620.00
620.00
594.00
600.00
599.92
370,907
Dec 12, 2025
599.00
599.00
584.00
593.00
592.92
104,068
Dec 11, 2025
4.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
589.00
600.00
578.00
587.00
586.92
349,291
Dec 10, 2025
609.00
612.00
591.00
594.00
593.88
251,771
Dec 9, 2025
603.00
608.00
597.00
608.00
607.88
238,437
Dec 8, 2025
582.00
618.00
582.00
603.00
602.88
328,829
Dec 5, 2025
621.00
621.00
605.00
610.00
609.88
288,210
Dec 4, 2025
613.00
613.00
589.00
605.00
604.88
148,391
Dec 3, 2025
586.00
596.00
566.00
585.00
584.88
286,857
Dec 2, 2025
605.00
620.00
569.79
595.00
594.88
548,451
Dec 1, 2025
620.00
620.00
589.00
605.00
604.88
532,836
Nov 28, 2025
591.00
598.00
584.00
592.00
591.88
169,408
Nov 27, 2025
580.00
590.00
573.00
588.00
587.88
211,770
Nov 26, 2025
579.00
581.52
567.00
575.00
574.89
66,344
Nov 25, 2025
544.00
580.00
544.00
578.00
577.89
109,282
Nov 24, 2025
540.00
578.00
540.00
570.00
569.89
549,237
Nov 21, 2025
583.00
583.00
547.00
567.00
566.89
189,727
Nov 20, 2025
550.00
565.00
550.00
557.00
556.89
77,841
Nov 19, 2025
545.00
563.00
542.00
557.00
556.89
129,140
Nov 18, 2025
564.00
564.00
546.00
551.00
550.89
162,023
Nov 17, 2025
539.00
577.00
539.00
569.00
568.89
181,458
Nov 14, 2025
588.00
588.00
544.00
564.00
563.89
145,213
Nov 13, 2025
581.00
583.50
566.00
566.00
565.89
122,700
Nov 12, 2025
570.00
588.00
570.00
583.00
582.89
173,959
Nov 11, 2025
576.00
580.00
569.00
579.00
578.89
172,510
Nov 10, 2025
570.00
586.00
570.00
571.00
570.89
146,061
Nov 7, 2025
582.00
583.10
571.70
573.00
572.89
141,749
Nov 6, 2025
620.00
620.00
576.00
580.00
579.89
181,342
Nov 5, 2025
581.00
597.00
578.00
591.00
590.88
133,498
Nov 4, 2025
570.00
585.00
570.00
578.00
577.89
208,080
Nov 3, 2025
577.00
587.00
568.00
587.00
586.88
159,383
Oct 31, 2025
580.00
588.50
576.05
581.00
580.89
225,284
Oct 30, 2025
588.00
589.00
578.00
582.00
581.89
188,812
