Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

DiscoverIE (DSCV) Share Price History

Time period:
to
Date Open High Low Close Volume
5th May 2025 (Mon) 578.00 578.00 578.00 578.00 0
2nd May 2025 (Fri) 560.00 579.00 560.00 578.00 158,477
1st May 2025 (Thu) 560.00 575.00 560.00 568.00 113,371
30th Apr 2025 (Wed) 586.00 586.00 557.00 567.00 134,227
29th Apr 2025 (Tue) 567.00 578.00 563.00 568.00 135,976
28th Apr 2025 (Mon) 563.00 585.00 563.00 570.00 142,803
25th Apr 2025 (Fri) 557.00 565.00 552.00 564.00 104,703
24th Apr 2025 (Thu) 555.00 559.00 536.00 550.00 163,519
23rd Apr 2025 (Wed) 530.00 565.00 528.00 553.00 339,193
22nd Apr 2025 (Tue) 550.00 557.00 507.00 520.00 311,948
21st Apr 2025 (Mon) 560.00 560.00 560.00 560.00 0
18th Apr 2025 (Fri) 560.00 560.00 560.00 560.00 0
17th Apr 2025 (Thu) 556.00 577.00 556.00 560.00 185,792
16th Apr 2025 (Wed) 543.00 564.00 543.00 560.00 362,818
15th Apr 2025 (Tue) 517.00 547.00 511.00 541.00 406,656
14th Apr 2025 (Mon) 505.00 527.00 505.00 515.00 376,791
11th Apr 2025 (Fri) 525.00 525.00 493.00 507.00 190,630
10th Apr 2025 (Thu) 509.00 524.00 503.00 505.00 191,509
9th Apr 2025 (Wed) 497.00 497.00 474.50 486.00 145,430
8th Apr 2025 (Tue) 504.00 508.00 487.00 496.00 208,136
7th Apr 2025 (Mon) 495.00 507.00 472.50 486.50 442,220
4th Apr 2025 (Fri) 548.00 548.00 503.00 513.00 289,749
3rd Apr 2025 (Thu) 564.00 568.00 540.00 546.00 189,301
2nd Apr 2025 (Wed) 545.00 568.00 545.00 567.00 100,022
1st Apr 2025 (Tue) 542.00 555.00 541.00 555.00 117,469
31st Mar 2025 (Mon) 562.00 562.00 532.00 544.00 280,897
28th Mar 2025 (Fri) 570.00 576.00 563.00 568.00 112,736
27th Mar 2025 (Thu) 582.00 584.00 571.00 575.00 146,517
26th Mar 2025 (Wed) 568.00 584.00 568.00 579.00 196,011
25th Mar 2025 (Tue) 571.00 574.00 565.00 567.00 69,046
24th Mar 2025 (Mon) 567.00 597.00 567.00 572.00 367,385
21st Mar 2025 (Fri) 582.00 598.00 578.00 594.00 634,480
20th Mar 2025 (Thu) 589.00 596.00 578.00 586.00 257,682
19th Mar 2025 (Wed) 561.00 588.00 561.00 588.00 181,850
18th Mar 2025 (Tue) 560.00 575.00 560.00 575.00 212,190
17th Mar 2025 (Mon) 541.00 563.00 541.00 562.00 109,014
14th Mar 2025 (Fri) 547.00 563.00 545.00 563.00 146,825
13th Mar 2025 (Thu) 561.00 561.00 527.00 539.00 273,797
12th Mar 2025 (Wed) 540.00 555.00 533.00 534.00 160,741
11th Mar 2025 (Tue) 533.00 550.00 529.00 538.00 153,577
10th Mar 2025 (Mon) 545.00 545.00 528.00 531.00 183,540
7th Mar 2025 (Fri) 523.00 543.00 523.00 542.00 188,673
6th Mar 2025 (Thu) 563.00 563.00 541.00 544.00 58,837
FTSE 100 Latest
Value8,597.42
Change1.07