Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

DiscoverIE (DSCV) Share Price

Intraday
Historical

Price	600.00p on 31-12-2025 at 19:30:05
Change	-4.00p -0.66%
Buy	600.00p
Sell	599.00p

Last Trade:	Sell 338.00 at 600.00p
Day's Volume:	76,079
Last Close:	600.00p
Open:	604.00p
ISIN:	GB0000055888

Day's Range	598.00p - 604.00p
52wk Range:	472.50p - 754.00p
Market Capitalisation:	£582.73m
VWAP:	600.09996p
Shares in Issue:	97.12m

Sector: Electronic and Electrical Equipment

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
DiscoverIE (DSCV) Latest Trades
Sell*	338	600.00p	Automatic Execution	12:35:14 - 31-Dec-25
Sell*	1,161	600.00p	Automatic Execution	12:35:14 - 31-Dec-25
Sell*	895	600.00p	Automatic Execution	12:35:14 - 31-Dec-25
Sell*	627	600.00p	Automatic Execution	12:35:14 - 31-Dec-25
Sell*	59,115	600.00p	Uncrossing Trade	12:35:14 - 31-Dec-25
Buy*	1,207	599.00p	Ordinary	12:30:34 - 31-Dec-25
Sell*	82	599.00p	Automatic Execution	12:29:51 - 31-Dec-25
Sell*	167	599.00p	Automatic Execution	12:29:51 - 31-Dec-25
Sell*	101	599.00p	Automatic Execution	12:29:43 - 31-Dec-25
Unknown*	414	599.50p	SI Trade	12:29:40 - 31-Dec-25

See more DiscoverIE trades

DiscoverIE (DSCV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Dec 2025 (Wed)	604.00	604.00	598.00	600.00	76,079
30th Dec 2025 (Tue)	600.00	604.00	598.00	604.00	393,774
29th Dec 2025 (Mon)	635.00	635.00	599.00	603.00	229,939
26th Dec 2025 (Fri)	608.00	608.00	608.00	608.00	0
25th Dec 2025 (Thu)	608.00	608.00	608.00	608.00	0
24th Dec 2025 (Wed)	604.00	610.00	604.00	608.00	185,770
23rd Dec 2025 (Tue)	608.00	608.00	603.00	605.00	76,188
22nd Dec 2025 (Mon)	608.00	608.00	596.00	605.00	106,374
19th Dec 2025 (Fri)	608.00	608.00	595.00	599.00	211,451
18th Dec 2025 (Thu)	590.00	601.00	590.00	601.00	422,148
17th Dec 2025 (Wed)	604.00	607.00	596.00	596.00	201,867
16th Dec 2025 (Tue)	590.00	611.00	590.00	598.00	306,838
15th Dec 2025 (Mon)	620.00	620.00	594.00	600.00	370,904
12th Dec 2025 (Fri)	599.00	599.00	587.00	593.00	104,066
11th Dec 2025 (Thu)	589.00	590.00	578.00	587.00	349,287
10th Dec 2025 (Wed)	609.00	610.00	591.00	594.00	251,770
9th Dec 2025 (Tue)	603.00	608.00	597.00	608.00	238,437
8th Dec 2025 (Mon)	582.00	618.00	582.00	603.00	328,828
5th Dec 2025 (Fri)	621.00	621.00	605.00	610.00	288,208
4th Dec 2025 (Thu)	613.00	613.00	589.00	605.00	148,390
3rd Dec 2025 (Wed)	586.00	591.00	566.00	585.00	286,855
2nd Dec 2025 (Tue)	605.00	620.00	572.00	595.00	548,449
1st Dec 2025 (Mon)	620.00	620.00	589.00	605.00	499,167

See more DiscoverIE price history

Date	Source	Headline
DiscoverIE (DSCV) Regulatory News
16th Dec 2025 4:00 pm	RNS	Notification of Major Holdings
16th Dec 2025 9:31 am	RNS	Issue of Equity & Total Voting Rights
11th Dec 2025 4:02 pm	RNS	Director/PDMR Shareholding
4th Dec 2025 7:00 am	RNS	Acquisition of Trival
3rd Dec 2025 2:55 pm	RNS	Notification of Major Holdings
2nd Dec 2025 7:00 am	RNS	Interim Results
19th Nov 2025 7:15 am	RNS	Director Declaration
18th Nov 2025 9:16 am	RNS	Notice of Half Year Results
28th Oct 2025 7:00 am	RNS	Appointment of Joint Corporate Broker
16th Oct 2025 3:41 pm	RNS	Notification of Major Holdings

See more DiscoverIE regulatory news

FTSE 100 Latest

Value9,931.38

Change-9.33