Shares Magazine
23.00p+0.00 (+0.00%)17 Jul 2025, 15:08
Devolver Digital, Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 17, 2025 | 23.00p | 24.00p | 23.11p | 23.00p | 5,338 |
| Jul 16, 2025 | 23.00p | 24.00p | 23.00p | 23.00p | 18,190 |
| Jul 15, 2025 | 23.00p | 24.00p | 24.00p | 23.00p | 12,750 |
| Jul 14, 2025 | 23.00p | 23.00p | 23.00p | 23.00p | 3,508 |
| Jul 11, 2025 | 23.00p | 23.84p | 23.84p | 23.00p | 402 |
| Jul 9, 2025 | 23.00p | 23.00p | 23.00p | 23.00p | 3,485 |
| Jul 7, 2025 | 23.00p | 24.00p | 22.00p | 23.00p | 41,754 |
| Jul 3, 2025 | 23.00p | 23.75p | 23.75p | 23.00p | 4,210 |
| Jun 27, 2025 | 23.00p | 23.45p | 23.00p | 23.00p | 3,367 |
| Jun 25, 2025 | 23.00p | 22.82p | 22.82p | 23.00p | 2,000 |
| Jun 20, 2025 | 23.00p | 23.50p | 22.83p | 23.00p | 20,000 |
| Jun 17, 2025 | 23.00p | 22.81p | 22.81p | 23.00p | 25,000 |
| Jun 16, 2025 | 23.00p | 23.88p | 23.88p | 23.00p | 981 |
| Jun 13, 2025 | 23.00p | 23.90p | 22.77p | 23.00p | 60,976 |
| Jun 12, 2025 | 22.50p | 23.88p | 22.55p | 23.00p | 113,557 |
| Jun 11, 2025 | 22.50p | 22.55p | 22.55p | 22.50p | 1,226 |
| Jun 10, 2025 | 22.50p | 22.50p | 22.50p | 22.50p | 88,924 |
| Jun 9, 2025 | 21.00p | 23.30p | 21.80p | 22.50p | 143,478 |
| Jun 6, 2025 | 21.00p | 21.00p | 21.00p | 21.00p | 5,266 |
| Jun 5, 2025 | 20.50p | 20.00p | 20.00p | 21.00p | 816 |
| Jun 4, 2025 | 20.50p | 21.20p | 21.00p | 20.50p | 10,000 |
| Jun 3, 2025 | 20.50p | 21.00p | 20.26p | 20.50p | 24,299 |
| Jun 2, 2025 | 20.50p | 20.85p | 20.85p | 20.50p | 1,937 |
| May 28, 2025 | 20.50p | 21.00p | 20.00p | 20.50p | 4,270 |
| May 27, 2025 | 20.50p | 20.50p | 20.22p | 20.50p | 355,000 |
| May 23, 2025 | 20.50p | 20.00p | 20.00p | 20.50p | 10,000 |
| May 22, 2025 | 20.50p | 21.00p | 20.40p | 20.50p | 171,500 |
| May 21, 2025 | 20.50p | 20.50p | 20.00p | 20.50p | 139,786 |
| May 20, 2025 | 20.50p | 20.23p | 20.00p | 20.50p | 14,916 |
| May 19, 2025 | 20.50p | 21.00p | 20.23p | 20.50p | 15,572 |
| May 14, 2025 | 20.50p | 20.40p | 20.40p | 20.50p | 67,000 |
| May 12, 2025 | 20.25p | 20.35p | 20.00p | 20.50p | 158,980 |
| May 9, 2025 | 20.25p | 20.00p | 20.00p | 20.25p | 75,000 |
| May 7, 2025 | 20.25p | 19.74p | 19.74p | 20.25p | 1,789 |
| May 6, 2025 | 20.25p | 19.90p | 19.75p | 20.25p | 10,291 |
| May 1, 2025 | 20.25p | 19.52p | 19.52p | 20.25p | 5,294 |
| Apr 30, 2025 | 20.25p | 19.98p | 19.50p | 20.25p | 1,440 |
| Apr 29, 2025 | 20.25p | 20.00p | 20.00p | 20.25p | 638 |
| Apr 28, 2025 | 20.25p | 19.59p | 19.50p | 20.25p | 9,113 |
| Apr 25, 2025 | 20.25p | 21.00p | 19.50p | 20.25p | 272 |
| Apr 24, 2025 | 20.25p | 19.50p | 19.50p | 20.25p | 3,000 |
| Apr 23, 2025 | 20.25p | 21.00p | 19.50p | 20.25p | 19,904 |
| Apr 22, 2025 | 20.25p | 19.50p | 19.50p | 19.50p | 6,000 |
| Apr 16, 2025 | 20.25p | 19.59p | 19.59p | 20.25p | 5,000 |
| Apr 15, 2025 | 20.25p | 20.00p | 20.00p | 20.25p | 10,000 |
| Apr 14, 2025 | 20.25p | 21.00p | 21.00p | 20.25p | 450 |
| Apr 11, 2025 | 20.25p | 20.00p | 20.00p | 20.25p | 5,000 |
| Apr 9, 2025 | 19.50p | 20.00p | 20.00p | 19.50p | 750 |
| Apr 8, 2025 | 19.50p | 19.00p | 19.00p | 19.50p | 10,000 |
| Apr 7, 2025 | 19.50p | 19.00p | 19.00p | 19.50p | 2,450 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 311.00 | 11.47 |
| Asos PLC | 337.50 | 6.13 |
| Burberry Group PLC | 1,317.50 | 5.57 |
| Rhi Magnesita N.V. | 3,020.00 | 4.86 |
| Pennon Group PLC | 516.00 | 4.50 |
| Senior PLC | 195.80 | 4.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Gsk PLC | 1,348.00 | -4.60 |
| Bridgepoint Group PLC | 341.00 | -3.89 |
| Sdcl Efficiency Income Trust PLC | 55.20 | -3.16 |
| Softcat PLC | 1,626.00 | -2.87 |
| Mondi PLC | 1,134.50 | -2.83 |
| Bloomsbury Publishing PLC | 515.00 | -2.46 |
Risers/fallers data from previous trading day.