23.00p+0.00 (+0.00%)03 Jul 2025, 14:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Devolver Digital, Inc. Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 27, 202523.00p23.45p23.00p23.00p3,367
Jun 25, 202523.00p22.82p22.82p23.00p2,000
Jun 20, 202523.00p23.50p22.83p23.00p20,000
Jun 17, 202523.00p22.81p22.81p23.00p25,000
Jun 16, 202523.00p23.88p23.88p23.00p981
Jun 13, 202523.00p23.90p22.77p23.00p60,976
Jun 12, 202522.50p23.88p22.55p23.00p113,557
Jun 11, 202522.50p22.55p22.55p22.50p1,226
Jun 10, 202522.50p22.50p22.50p22.50p88,924
Jun 9, 202521.00p23.30p21.80p22.50p143,478
Jun 6, 202521.00p21.00p21.00p21.00p5,266
Jun 5, 202520.50p20.00p20.00p21.00p816
Jun 4, 202520.50p21.20p21.00p20.50p10,000
Jun 3, 202520.50p21.00p20.26p20.50p24,299
Jun 2, 202520.50p20.85p20.85p20.50p1,937
May 28, 202520.50p21.00p20.00p20.50p4,270
May 27, 202520.50p20.50p20.22p20.50p355,000
May 23, 202520.50p20.00p20.00p20.50p10,000
May 22, 202520.50p21.00p20.40p20.50p171,500
May 21, 202520.50p20.50p20.00p20.50p139,786
May 20, 202520.50p20.23p20.00p20.50p14,916
May 19, 202520.50p21.00p20.23p20.50p15,572
May 14, 202520.50p20.40p20.40p20.50p67,000
May 12, 202520.25p20.35p20.00p20.50p158,980
May 9, 202520.25p20.00p20.00p20.25p75,000
May 7, 202520.25p19.74p19.74p20.25p1,789
May 6, 202520.25p19.90p19.75p20.25p10,291
May 1, 202520.25p19.52p19.52p20.25p5,294
Apr 30, 202520.25p19.98p19.50p20.25p1,440
Apr 29, 202520.25p20.00p20.00p20.25p638
Apr 28, 202520.25p19.59p19.50p20.25p9,113
Apr 25, 202520.25p21.00p19.50p20.25p272
Apr 24, 202520.25p19.50p19.50p20.25p3,000
Apr 23, 202520.25p21.00p19.50p20.25p19,904
Apr 22, 202520.25p19.50p19.50p19.50p6,000
Apr 16, 202520.25p19.59p19.59p20.25p5,000
Apr 15, 202520.25p20.00p20.00p20.25p10,000
Apr 14, 202520.25p21.00p21.00p20.25p450
Apr 11, 202520.25p20.00p20.00p20.25p5,000
Apr 9, 202519.50p20.00p20.00p19.50p750
Apr 8, 202519.50p19.00p19.00p19.50p10,000
Apr 7, 202519.50p19.00p19.00p19.50p2,450
Apr 3, 202521.00p21.00p19.10p19.50p65,000
Apr 2, 202521.00p22.00p20.50p21.50p41,259
Apr 1, 202521.00p20.80p20.00p21.00p166,997
Mar 27, 202521.00p20.50p20.50p21.00p21
Mar 26, 202521.00p20.00p20.00p21.00p250
Mar 25, 202521.00p20.00p20.00p21.00p60,882
Mar 24, 202521.00p20.00p20.00p21.00p27,500
Mar 21, 202521.00p20.25p20.25p21.00p13,161
Showing 1 to 50 of 183
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00