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	605.00p on 22-12-2025 at 19:40:05
Change	6.00p 1%
Buy	603.00p
Sell	601.00p

Last Trade:	Sell 72.00 at 605.00p
Day's Volume:	106,374
Last Close:	605.00p
Open:	608.00p
ISIN:	GB0000055888

Day's Range	596.00p - 608.00p
52wk Range:	472.50p - 754.00p
Market Capitalisation:	£587.58m
VWAP:	602.25863p
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*	72	605.00p	SI Trade	16:35:17 - 22-Dec-25
Sell*	602	605.00p	SI Trade	16:35:17 - 22-Dec-25
Sell*	17	605.00p	SI Trade	16:35:17 - 22-Dec-25
Sell*	46	605.00p	SI Trade	16:35:17 - 22-Dec-25
Sell*	1,007	605.00p	SI Trade	16:35:17 - 22-Dec-25
Buy*	508	605.00p	Automatic Execution	16:35:17 - 22-Dec-25
Buy*	269	605.00p	Automatic Execution	16:35:17 - 22-Dec-25
Buy*	363	605.00p	Automatic Execution	16:35:17 - 22-Dec-25
Buy*	1,239	605.00p	Automatic Execution	16:35:17 - 22-Dec-25
Buy*	31,298	605.00p	Suspected BUY Trade	16:35:17 - 22-Dec-25

See more DiscoverIE trades

DiscoverIE (DSCV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value9,865.97

Change-31.45