discoverIE Group plc (DSCV.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 0.00 | 0.00 | 0.00 | 735.00 | 735.00 | 2,470 |
| May 03, 2024 | 716.00 | 741.00 | 695.00 | 730.00 | 730.00 | 162,202 |
| May 02, 2024 | 736.00 | 736.00 | 702.00 | 713.00 | 713.00 | 218,989 |
| May 01, 2024 | 694.00 | 735.00 | 688.47 | 717.00 | 717.00 | 75,055 |
| Apr 30, 2024 | 746.00 | 752.50 | 705.00 | 705.00 | 705.00 | 150,382 |
| Apr 29, 2024 | 758.00 | 758.00 | 720.00 | 748.00 | 748.00 | 81,377 |
| Apr 26, 2024 | 695.00 | 736.00 | 691.50 | 720.00 | 720.00 | 148,873 |
| Apr 25, 2024 | 731.00 | 731.00 | 694.87 | 720.00 | 720.00 | 119,738 |
| Apr 24, 2024 | 702.00 | 736.00 | 696.00 | 728.00 | 728.00 | 88,518 |
| Apr 23, 2024 | 700.00 | 720.00 | 694.00 | 711.00 | 711.00 | 154,381 |
| Apr 22, 2024 | 675.00 | 709.00 | 675.00 | 702.00 | 702.00 | 222,085 |
| Apr 19, 2024 | 662.00 | 695.00 | 662.00 | 687.00 | 687.00 | 101,392 |
| Apr 18, 2024 | 709.00 | 711.00 | 689.00 | 691.00 | 691.00 | 127,771 |
| Apr 17, 2024 | 707.00 | 724.00 | 704.00 | 707.00 | 707.00 | 79,360 |
| Apr 16, 2024 | 716.00 | 741.00 | 714.00 | 715.00 | 715.00 | 293,934 |
| Apr 15, 2024 | 731.00 | 743.00 | 729.00 | 741.00 | 741.00 | 196,697 |
| Apr 12, 2024 | 765.00 | 765.00 | 732.00 | 740.00 | 740.00 | 264,236 |
| Apr 11, 2024 | 717.00 | 779.00 | 717.00 | 754.00 | 754.00 | 91,147 |
| Apr 10, 2024 | 771.00 | 771.00 | 753.00 | 754.00 | 754.00 | 160,770 |
| Apr 09, 2024 | 738.00 | 758.00 | 729.60 | 755.00 | 755.00 | 77,724 |
| Apr 08, 2024 | 740.00 | 761.00 | 736.06 | 756.00 | 756.00 | 134,432 |
| Apr 05, 2024 | 740.00 | 741.00 | 724.00 | 741.00 | 741.00 | 212,155 |
| Apr 04, 2024 | 745.00 | 749.00 | 739.00 | 740.00 | 740.00 | 116,638 |
| Apr 03, 2024 | 722.00 | 754.00 | 722.00 | 740.00 | 740.00 | 152,729 |
| Apr 02, 2024 | 751.00 | 770.00 | 728.00 | 740.00 | 740.00 | 417,051 |
| Mar 28, 2024 | 722.00 | 763.00 | 722.00 | 757.00 | 757.00 | 403,872 |
| Mar 27, 2024 | 745.00 | 745.00 | 738.00 | 738.00 | 738.00 | 85,969 |
| Mar 26, 2024 | 710.00 | 747.00 | 710.00 | 742.00 | 742.00 | 359,407 |
| Mar 25, 2024 | 700.00 | 740.00 | 700.00 | 734.00 | 734.00 | 147,208 |
| Mar 22, 2024 | 731.00 | 731.00 | 710.00 | 727.00 | 727.00 | 206,956 |
| Mar 21, 2024 | 731.00 | 731.00 | 693.58 | 710.00 | 710.00 | 132,249 |
| Mar 20, 2024 | 671.00 | 702.00 | 671.00 | 701.00 | 701.00 | 373,219 |
| Mar 19, 2024 | 670.00 | 718.00 | 668.00 | 674.00 | 674.00 | 88,816 |
| Mar 18, 2024 | 667.00 | 681.00 | 646.71 | 670.00 | 670.00 | 100,367 |
| Mar 15, 2024 | 663.00 | 685.00 | 663.00 | 680.00 | 680.00 | 288,563 |
| Mar 14, 2024 | 672.00 | 685.00 | 669.00 | 681.00 | 681.00 | 239,798 |
| Mar 13, 2024 | 673.00 | 684.00 | 671.00 | 671.00 | 671.00 | 173,210 |
| Mar 12, 2024 | 685.00 | 697.00 | 678.00 | 679.00 | 679.00 | 69,006 |
| Mar 11, 2024 | 713.00 | 713.00 | 692.00 | 692.00 | 692.00 | 199,309 |
| Mar 08, 2024 | 701.00 | 708.00 | 695.00 | 703.00 | 703.00 | 164,500 |
| Mar 07, 2024 | 700.00 | 711.00 | 695.00 | 697.00 | 697.00 | 196,967 |
| Mar 06, 2024 | 697.00 | 701.00 | 683.00 | 700.00 | 700.00 | 515,326 |
| Mar 05, 2024 | 689.00 | 690.00 | 682.00 | 682.00 | 682.00 | 97,128 |
| Mar 04, 2024 | 700.00 | 700.00 | 683.00 | 683.00 | 683.00 | 155,250 |
| Mar 01, 2024 | 677.00 | 695.00 | 650.93 | 695.00 | 695.00 | 226,401 |
| Feb 29, 2024 | 690.00 | 691.00 | 671.00 | 671.00 | 671.00 | 133,706 |
| Feb 28, 2024 | 688.00 | 693.00 | 676.00 | 684.00 | 684.00 | 92,265 |
| Feb 27, 2024 | 664.00 | 694.00 | 664.00 | 694.00 | 694.00 | 523,009 |
| Feb 26, 2024 | 684.00 | 699.00 | 677.00 | 681.00 | 681.00 | 258,865 |
| Feb 23, 2024 | 703.00 | 705.36 | 679.68 | 686.00 | 686.00 | 144,462 |
| Feb 22, 2024 | 698.00 | 701.00 | 688.00 | 688.00 | 688.00 | 137,509 |
| Feb 21, 2024 | 691.00 | 719.00 | 691.00 | 696.00 | 696.00 | 103,017 |
| Feb 20, 2024 | 720.00 | 723.00 | 703.00 | 708.00 | 708.00 | 93,009 |
| Feb 19, 2024 | 704.00 | 725.00 | 689.04 | 720.00 | 720.00 | 95,579 |
| Feb 16, 2024 | 731.00 | 734.00 | 719.00 | 722.00 | 722.00 | 419,340 |
| Feb 15, 2024 | 729.00 | 743.00 | 725.00 | 729.00 | 729.00 | 204,482 |
| Feb 14, 2024 | 698.00 | 733.00 | 695.44 | 730.00 | 730.00 | 357,321 |
| Feb 13, 2024 | 733.00 | 756.04 | 709.00 | 715.00 | 715.00 | 120,496 |
| Feb 12, 2024 | 742.00 | 750.00 | 721.00 | 732.00 | 732.00 | 980,232 |
| Feb 09, 2024 | 755.00 | 759.42 | 708.00 | 724.00 | 724.00 | 121,489 |
| Feb 08, 2024 | 752.00 | 765.04 | 730.00 | 741.00 | 741.00 | 221,365 |
| Feb 07, 2024 | 763.00 | 773.00 | 731.00 | 731.00 | 731.00 | 214,810 |
| Feb 06, 2024 | 760.00 | 779.40 | 732.00 | 762.00 | 762.00 | 235,049 |
| Feb 05, 2024 | 776.00 | 780.00 | 760.00 | 766.00 | 766.00 | 93,701 |
| Feb 02, 2024 | 816.00 | 816.00 | 774.00 | 774.00 | 774.00 | 64,694 |
| Feb 01, 2024 | 784.00 | 792.00 | 772.00 | 784.00 | 784.00 | 287,585 |
| Jan 31, 2024 | 760.00 | 793.00 | 760.00 | 784.00 | 784.00 | 157,437 |
| Jan 30, 2024 | 788.00 | 789.00 | 778.00 | 782.00 | 782.00 | 64,826 |
| Jan 29, 2024 | 771.00 | 782.00 | 762.00 | 782.00 | 782.00 | 245,828 |
| Jan 26, 2024 | 786.00 | 786.00 | 746.00 | 770.00 | 770.00 | 628,408 |
| Jan 25, 2024 | 744.00 | 755.00 | 743.00 | 755.00 | 755.00 | 135,763 |
| Jan 24, 2024 | 749.00 | 778.00 | 738.00 | 743.00 | 743.00 | 95,910 |
| Jan 23, 2024 | 759.00 | 759.00 | 732.00 | 740.00 | 740.00 | 157,582 |
| Jan 22, 2024 | 749.00 | 749.00 | 733.00 | 741.00 | 741.00 | 119,486 |
| Jan 19, 2024 | 802.00 | 802.00 | 731.00 | 731.00 | 731.00 | 598,817 |
| Jan 18, 2024 | 729.00 | 767.50 | 729.00 | 762.00 | 762.00 | 92,776 |
| Jan 17, 2024 | 769.00 | 769.00 | 751.00 | 760.00 | 760.00 | 132,727 |
| Jan 16, 2024 | 787.00 | 787.00 | 769.00 | 776.00 | 776.00 | 84,895 |
| Jan 15, 2024 | 761.00 | 781.00 | 752.40 | 772.00 | 772.00 | 165,565 |
| Jan 12, 2024 | 793.00 | 793.00 | 754.60 | 762.00 | 762.00 | 87,386 |
| Jan 11, 2024 | 753.00 | 764.00 | 747.00 | 755.00 | 755.00 | 189,738 |
| Jan 10, 2024 | 734.00 | 759.00 | 734.00 | 749.00 | 749.00 | 145,401 |
| Jan 09, 2024 | 754.00 | 765.00 | 749.00 | 754.00 | 754.00 | 152,920 |
| Jan 08, 2024 | 755.00 | 755.00 | 732.00 | 751.00 | 751.00 | 64,052 |
| Jan 05, 2024 | 742.00 | 768.00 | 730.00 | 740.00 | 740.00 | 155,593 |
| Jan 04, 2024 | 724.00 | 773.00 | 724.00 | 746.00 | 746.00 | 90,206 |
| Jan 03, 2024 | 781.00 | 781.00 | 741.00 | 742.00 | 742.00 | 444,806 |
| Jan 02, 2024 | 754.00 | 800.00 | 754.00 | 774.00 | 774.00 | 254,564 |
| Dec 29, 2023 | 788.00 | 808.00 | 780.00 | 790.00 | 790.00 | 35,289 |
| Dec 28, 2023 | 788.00 | 796.00 | 757.00 | 784.00 | 784.00 | 84,223 |
| Dec 27, 2023 | 785.00 | 796.18 | 778.00 | 785.00 | 785.00 | 93,289 |
| Dec 22, 2023 | 765.00 | 792.00 | 765.00 | 778.00 | 778.00 | 190,180 |
| Dec 21, 2023 | 780.00 | 785.00 | 770.04 | 782.00 | 782.00 | 58,719 |
| Dec 20, 2023 | 790.00 | 790.00 | 747.17 | 781.00 | 781.00 | 146,397 |
| Dec 19, 2023 | 783.00 | 783.00 | 757.00 | 761.00 | 761.00 | 70,637 |
| Dec 18, 2023 | 798.00 | 798.00 | 744.00 | 755.00 | 755.00 | 269,951 |
| Dec 15, 2023 | 781.00 | 796.00 | 745.00 | 769.00 | 769.00 | 449,010 |
| Dec 14, 2023 | 754.00 | 757.00 | 735.00 | 750.00 | 750.00 | 160,689 |
| Dec 14, 2023 | 3.75 Dividend | |||||
| Dec 13, 2023 | 767.00 | 767.00 | 705.00 | 725.00 | 721.25 | 410,177 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.