1. Share Prices

  2. Devolver Digital, Inc. (DEVO)

24.00p+1.00 (+4.17%)27 Jan 2025, 08:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Devolver Digital, Inc. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 24, 202524.00p24.00p24.00p24.00p250
Jan 22, 202524.00p25.00p25.00p25.00p34
Jan 21, 202524.00p25.00p23.00p25.00p6,066
Jan 16, 202524.00p24.00p24.00p24.00p21,400
Jan 13, 202524.50p25.00p24.00p24.00p12,466
Jan 10, 202524.50p24.23p24.23p24.50p307
Jan 8, 202524.50p24.25p24.25p24.50p14,000
Jan 7, 202524.50p24.23p24.23p24.50p1,221
Jan 6, 202524.50p25.00p24.23p24.50p2,869
Jan 3, 202524.50p25.00p25.00p24.50p34,000
Jan 2, 202524.50p24.00p24.00p24.50p4,183
Dec 31, 202424.50p24.00p24.00p24.50p2,850
Dec 30, 202424.50p24.00p24.00p24.50p4,082
Dec 24, 202424.50p25.00p25.00p24.50p2,000
Dec 23, 202424.50p25.00p24.00p24.50p4,391
Dec 20, 202424.50p25.00p25.00p24.50p9,650
Dec 16, 202424.50p24.00p24.00p24.50p2,000
Dec 13, 202425.00p24.40p24.40p24.50p2,032
Dec 12, 202424.50p24.06p24.06p24.50p55
Dec 11, 202425.00p25.00p25.00p24.50p20
Dec 10, 202425.00p25.00p25.00p24.50p711
Dec 9, 202425.00p24.06p24.06p24.50p1,197
Dec 6, 202425.00p25.00p25.00p24.50p58
Dec 4, 202425.00p25.00p24.15p24.50p18,507
Dec 2, 202425.00p25.00p24.00p24.50p4,110
Nov 27, 202425.50p25.06p24.00p24.50p37,240
Nov 22, 202425.50p26.00p26.00p25.50p7,000
Nov 20, 202425.50p25.06p25.00p25.50p2,900
Nov 19, 202425.50p26.00p25.00p25.50p27,245
Nov 14, 202425.50p25.50p25.50p25.50p196
Nov 13, 202425.50p25.00p25.00p25.50p1,330
Nov 12, 202426.50p25.00p25.00p25.50p15,883
Nov 11, 202426.50p25.10p25.00p26.00p15,982
Nov 8, 202427.00p26.00p26.00p26.00p54,706
Nov 6, 202427.50p28.00p27.00p27.00p14,500
Nov 5, 202427.50p28.00p28.00p28.00p1,200
Oct 31, 202427.50p27.00p27.00p27.50p3,300
Oct 30, 202427.00p27.50p27.40p27.50p430,000
Oct 29, 202427.50p27.15p27.15p27.50p5,951
Oct 28, 202427.50p28.00p27.49p27.50p4,484
Oct 24, 202427.50p27.50p27.50p27.50p44,236
Oct 23, 202427.50p27.00p27.00p27.00p67,969
Oct 17, 202427.50p27.00p27.00p27.50p3,100
Oct 16, 202428.00p27.01p27.01p27.50p12,738
Oct 14, 202428.00p29.00p28.00p28.00p14,361
Oct 10, 202429.00p28.00p28.00p28.00p50,000
Oct 9, 202429.00p29.00p28.00p28.50p10,500
Oct 7, 202429.00p29.00p28.88p29.00p2,525
Oct 4, 202429.00p29.45p29.45p29.00p7,800
Oct 3, 202429.50p30.00p29.00p29.00p10,575
1234
Showing 1 to 50 of 194

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
British American Tobacco PLC3,143.004.49
W.A.G Payment Solutions PLC75.804.41
Raspberry Pi Holdings PLC691.504.06
Convatec Group PLC248.403.76
Johnson Matthey PLC1,421.003.27
Gsk PLC1,398.503.10

Fallers

CompanyPrice% Chg
Polar Capital Technology Trust PLC354.50-7.32
Trustpilot Group PLC323.53-6.36
Anglo American PLC2,378.00-6.21
Allianz Technology Trust PLC422.00-5.17
Harbour Energy PLC241.50-4.96
Ninety One PLC146.40-4.81