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	587.00p on 11-12-2025 at 19:40:05
Change	-7.00p -1.18%
Buy	583.00p
Sell	581.00p

Last Trade:	Buy 1,151.00 at 587.00p
Day's Volume:	349,287
Last Close:	587.00p
Open:	589.00p
ISIN:	GB0000055888

Day's Range	578.00p - 590.00p
52wk Range:	472.50p - 754.00p
Market Capitalisation:	£564.23m
VWAP:	581.72443p
Shares in Issue:	96.12m

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
Buy*	1,151	587.00p	Automatic Execution	16:35:10 - 11-Dec-25
Buy*	86,901	587.00p	Suspected BUY Trade	16:35:10 - 11-Dec-25
Buy*	197	583.00p	Automatic Execution	16:29:59 - 11-Dec-25
Buy*	67	586.00p	SI Trade	16:28:30 - 11-Dec-25
Buy*	64	586.00p	SI Trade	16:26:11 - 11-Dec-25
Buy*	370	584.00p	Automatic Execution	16:24:21 - 11-Dec-25
Buy*	7	584.00p	Automatic Execution	16:24:21 - 11-Dec-25
Buy*	4	584.00p	Automatic Execution	16:24:14 - 11-Dec-25
Buy*	16	584.00p	Automatic Execution	16:24:14 - 11-Dec-25
Buy*	13	584.00p	Automatic Execution	16:24:14 - 11-Dec-25

See more DiscoverIE trades

DiscoverIE (DSCV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
28th Nov 2025 (Fri)	591.00	592.00	585.00	592.00	169,405
27th Nov 2025 (Thu)	580.00	590.00	573.00	588.00	211,766
26th Nov 2025 (Wed)	579.00	579.00	567.00	575.00	66,343
25th Nov 2025 (Tue)	544.00	580.00	544.00	578.00	109,281
24th Nov 2025 (Mon)	540.00	574.00	540.00	570.00	549,236
21st Nov 2025 (Fri)	583.00	583.00	547.00	567.00	189,725
20th Nov 2025 (Thu)	550.00	565.00	550.00	557.00	77,839
19th Nov 2025 (Wed)	545.00	563.00	542.00	557.00	129,139
18th Nov 2025 (Tue)	564.00	564.00	546.00	551.00	162,021
17th Nov 2025 (Mon)	539.00	577.00	539.00	569.00	181,458
14th Nov 2025 (Fri)	588.00	588.00	553.00	564.00	145,210
13th Nov 2025 (Thu)	581.00	583.00	566.00	566.00	122,698
12th Nov 2025 (Wed)	570.00	587.00	570.00	583.00	173,959
11th Nov 2025 (Tue)	576.00	580.00	569.00	579.00	172,506

See more DiscoverIE price history

Date	Source	Headline
DiscoverIE (DSCV) Regulatory News
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
14th Oct 2025 7:00 am	RNS	First Half Trading Update
15th Sep 2025 2:14 pm	RNS	Notification of Major Holdings
4th Sep 2025 2:58 pm	RNS	Notification of Major Holdings

See more DiscoverIE regulatory news

FTSE 100 Latest

Value9,703.16

Change47.63