Advertisement
discoverIE Group plc (DSCV.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:35PM GMT
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 691.00 | 703.00 | 686.00 | 698.00 | 698.00 | 133,600 |
| Nov 07, 2024 | 659.00 | 693.00 | 659.00 | 689.00 | 689.00 | 148,262 |
| Nov 06, 2024 | 676.00 | 696.39 | 673.55 | 684.00 | 684.00 | 183,359 |
| Nov 05, 2024 | 655.00 | 678.40 | 655.00 | 675.00 | 675.00 | 189,849 |
| Nov 04, 2024 | 660.00 | 679.28 | 660.00 | 670.00 | 670.00 | 147,461 |
| Nov 01, 2024 | 635.00 | 682.00 | 635.00 | 670.00 | 670.00 | 169,610 |
| Oct 31, 2024 | 674.00 | 676.00 | 659.00 | 665.00 | 665.00 | 311,843 |
| Oct 30, 2024 | 671.00 | 696.00 | 671.00 | 678.00 | 678.00 | 502,431 |
| Oct 29, 2024 | 661.00 | 682.00 | 661.00 | 680.00 | 680.00 | 484,927 |
| Oct 28, 2024 | 636.00 | 678.00 | 636.00 | 671.00 | 671.00 | 130,687 |
| Oct 25, 2024 | 634.00 | 669.87 | 634.00 | 668.00 | 668.00 | 278,934 |
| Oct 24, 2024 | 652.00 | 658.74 | 652.00 | 656.00 | 656.00 | 33,964 |
| Oct 23, 2024 | 627.00 | 657.46 | 627.00 | 655.00 | 655.00 | 202,026 |
| Oct 22, 2024 | 655.00 | 674.00 | 653.00 | 658.00 | 658.00 | 497,236 |
| Oct 21, 2024 | 649.00 | 680.00 | 648.00 | 669.00 | 669.00 | 480,164 |
| Oct 18, 2024 | 696.00 | 696.00 | 646.00 | 677.00 | 677.00 | 197,810 |
| Oct 17, 2024 | 625.00 | 665.00 | 625.00 | 663.00 | 663.00 | 227,949 |
| Oct 16, 2024 | 634.00 | 658.00 | 639.00 | 652.00 | 652.00 | 199,373 |
| Oct 15, 2024 | 610.00 | 642.00 | 610.00 | 642.00 | 642.00 | 579,968 |
| Oct 14, 2024 | 577.00 | 603.00 | 577.00 | 600.00 | 600.00 | 175,976 |
| Oct 11, 2024 | 585.00 | 599.00 | 585.00 | 594.00 | 594.00 | 75,309 |
| Oct 10, 2024 | 626.00 | 626.00 | 589.00 | 595.00 | 595.00 | 385,146 |
| Oct 09, 2024 | 593.00 | 600.00 | 585.00 | 600.00 | 600.00 | 222,749 |
| Oct 08, 2024 | 592.00 | 600.00 | 575.71 | 586.00 | 586.00 | 202,155 |
| Oct 07, 2024 | 576.00 | 589.00 | 561.99 | 589.00 | 589.00 | 172,339 |
| Oct 04, 2024 | 577.00 | 593.00 | 569.00 | 572.00 | 572.00 | 143,973 |
| Oct 03, 2024 | 569.00 | 589.96 | 569.00 | 577.00 | 577.00 | 193,627 |
| Oct 02, 2024 | 610.00 | 611.00 | 586.00 | 586.00 | 586.00 | 90,073 |
| Oct 01, 2024 | 613.00 | 622.00 | 605.00 | 606.00 | 606.00 | 127,556 |
| Sep 30, 2024 | 628.00 | 628.00 | 597.00 | 608.00 | 608.00 | 195,038 |
| Sep 27, 2024 | 618.00 | 618.00 | 591.00 | 605.00 | 605.00 | 262,499 |
| Sep 26, 2024 | 589.00 | 597.00 | 585.00 | 591.00 | 591.00 | 318,918 |
| Sep 25, 2024 | 576.00 | 595.00 | 576.00 | 586.00 | 586.00 | 64,382 |
| Sep 24, 2024 | 585.00 | 597.00 | 580.00 | 583.00 | 583.00 | 308,982 |
| Sep 23, 2024 | 584.00 | 603.00 | 582.00 | 583.00 | 583.00 | 531,350 |
| Sep 20, 2024 | 592.00 | 614.00 | 585.00 | 595.00 | 595.00 | 473,863 |
| Sep 19, 2024 | 585.00 | 626.00 | 585.00 | 607.00 | 607.00 | 171,867 |
| Sep 18, 2024 | 606.00 | 614.00 | 606.00 | 612.00 | 612.00 | 212,412 |
| Sep 17, 2024 | 600.00 | 630.00 | 600.00 | 614.00 | 614.00 | 245,046 |
| Sep 16, 2024 | 596.00 | 612.00 | 595.00 | 611.00 | 611.00 | 406,918 |
| Sep 13, 2024 | 574.00 | 603.00 | 574.00 | 603.00 | 603.00 | 1,033,283 |
| Sep 12, 2024 | 572.00 | 595.00 | 570.00 | 577.00 | 577.00 | 378,911 |
| Sep 11, 2024 | 573.00 | 586.00 | 570.00 | 578.00 | 578.00 | 336,963 |
| Sep 10, 2024 | 561.00 | 593.56 | 561.00 | 573.00 | 573.00 | 261,160 |
| Sep 09, 2024 | 574.00 | 594.00 | 574.00 | 590.00 | 590.00 | 76,668 |
| Sep 06, 2024 | 622.00 | 622.00 | 586.00 | 586.00 | 586.00 | 85,715 |
| Sep 05, 2024 | 602.00 | 610.09 | 596.00 | 601.00 | 601.00 | 64,758 |
| Sep 04, 2024 | 589.00 | 612.50 | 589.00 | 607.00 | 607.00 | 286,119 |
| Sep 03, 2024 | 640.00 | 642.00 | 614.00 | 614.00 | 614.00 | 82,732 |
| Sep 02, 2024 | 660.00 | 670.69 | 638.00 | 638.00 | 638.00 | 93,547 |
| Aug 30, 2024 | 660.00 | 671.00 | 653.00 | 662.00 | 662.00 | 73,857 |
| Aug 29, 2024 | 657.00 | 663.20 | 647.00 | 654.00 | 654.00 | 224,811 |
| Aug 28, 2024 | 665.00 | 666.00 | 654.00 | 655.00 | 655.00 | 99,961 |
| Aug 27, 2024 | 665.00 | 665.00 | 639.00 | 664.00 | 664.00 | 94,644 |
| Aug 23, 2024 | 665.00 | 665.00 | 631.00 | 642.00 | 642.00 | 143,802 |
| Aug 22, 2024 | 631.00 | 650.00 | 616.44 | 634.00 | 634.00 | 209,487 |
| Aug 21, 2024 | 649.00 | 649.00 | 630.00 | 643.00 | 643.00 | 127,862 |
| Aug 20, 2024 | 649.00 | 652.35 | 633.00 | 633.00 | 633.00 | 64,918 |
| Aug 19, 2024 | 632.00 | 652.00 | 629.19 | 645.00 | 645.00 | 85,069 |
| Aug 16, 2024 | 647.00 | 654.00 | 630.00 | 648.00 | 648.00 | 79,355 |
| Aug 15, 2024 | 636.00 | 656.00 | 626.00 | 646.00 | 646.00 | 95,567 |
| Aug 14, 2024 | 656.00 | 656.00 | 605.66 | 638.00 | 638.00 | 69,722 |
| Aug 13, 2024 | 597.00 | 634.91 | 597.00 | 633.00 | 633.00 | 313,504 |
| Aug 12, 2024 | 637.00 | 637.00 | 622.00 | 627.00 | 627.00 | 363,280 |
| Aug 09, 2024 | 590.00 | 636.00 | 590.00 | 619.00 | 619.00 | 138,949 |
| Aug 08, 2024 | 590.00 | 627.00 | 590.00 | 627.00 | 627.00 | 109,265 |
| Aug 07, 2024 | 586.00 | 626.00 | 586.00 | 626.00 | 626.00 | 109,851 |
| Aug 06, 2024 | 605.00 | 621.00 | 605.00 | 613.00 | 613.00 | 948,691 |
| Aug 05, 2024 | 625.00 | 625.00 | 590.85 | 605.00 | 605.00 | 470,579 |
| Aug 02, 2024 | 630.00 | 654.00 | 625.00 | 629.00 | 629.00 | 716,923 |
| Aug 01, 2024 | 660.00 | 675.25 | 645.00 | 659.00 | 659.00 | 264,895 |
| Jul 31, 2024 | 690.00 | 690.00 | 671.00 | 677.00 | 677.00 | 112,024 |
| Jul 30, 2024 | 673.00 | 680.00 | 666.00 | 669.00 | 669.00 | 495,772 |
| Jul 29, 2024 | 718.00 | 723.00 | 674.00 | 674.00 | 674.00 | 106,078 |
| Jul 26, 2024 | 700.00 | 726.00 | 700.00 | 707.00 | 707.00 | 348,554 |
| Jul 25, 2024 | 745.00 | 745.00 | 707.45 | 729.00 | 729.00 | 172,547 |
| Jul 24, 2024 | 750.00 | 750.00 | 719.00 | 720.00 | 720.00 | 84,358 |
| Jul 23, 2024 | 726.00 | 731.00 | 717.00 | 731.00 | 731.00 | 117,909 |
| Jul 22, 2024 | 750.00 | 750.00 | 709.00 | 723.00 | 723.00 | 69,905 |
| Jul 19, 2024 | 720.00 | 737.00 | 720.00 | 735.00 | 735.00 | 52,347 |
| Jul 18, 2024 | 722.00 | 741.00 | 722.00 | 739.00 | 739.00 | 62,080 |
| Jul 17, 2024 | 747.00 | 754.00 | 721.00 | 732.00 | 732.00 | 56,984 |
| Jul 16, 2024 | 747.00 | 753.00 | 740.60 | 753.00 | 753.00 | 64,250 |
| Jul 15, 2024 | 741.00 | 762.00 | 741.00 | 747.00 | 747.00 | 90,326 |
| Jul 12, 2024 | 787.00 | 787.00 | 737.75 | 749.00 | 749.00 | 98,243 |
| Jul 11, 2024 | 764.00 | 764.00 | 726.00 | 751.00 | 751.00 | 457,703 |
| Jul 10, 2024 | 731.00 | 731.00 | 697.00 | 731.00 | 731.00 | 120,197 |
| Jul 09, 2024 | 690.00 | 703.00 | 676.00 | 703.00 | 703.00 | 267,018 |
| Jul 08, 2024 | 700.00 | 700.00 | 682.00 | 682.00 | 682.00 | 311,844 |
| Jul 05, 2024 | 679.00 | 710.00 | 679.00 | 690.00 | 690.00 | 264,870 |
| Jul 04, 2024 | 679.00 | 716.62 | 679.00 | 687.00 | 687.00 | 148,416 |
| Jul 03, 2024 | 697.00 | 703.08 | 678.00 | 692.00 | 692.00 | 179,237 |
| Jul 02, 2024 | 668.00 | 683.00 | 668.00 | 680.00 | 680.00 | 172,565 |
| Jul 01, 2024 | 639.00 | 679.00 | 639.00 | 671.00 | 671.00 | 123,365 |
| Jun 28, 2024 | 690.00 | 690.00 | 670.00 | 671.00 | 671.00 | 127,507 |
| Jun 27, 2024 | 677.00 | 685.00 | 671.56 | 675.00 | 675.00 | 158,864 |
| Jun 26, 2024 | 680.00 | 688.50 | 671.00 | 687.00 | 687.00 | 477,680 |
| Jun 25, 2024 | 696.00 | 696.00 | 678.00 | 680.00 | 680.00 | 63,608 |
| Jun 24, 2024 | 680.00 | 703.00 | 680.00 | 691.00 | 691.00 | 104,499 |
| Jun 21, 2024 | 699.00 | 699.00 | 683.00 | 683.00 | 683.00 | 342,485 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.