Shares Magazine
20.50p+0.00 (+0.00%)28 May 2025, 13:58
Devolver Digital, Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 27, 2025 | 21.00p | 20.50p | 20.50p | 21.00p | 21 |
| Mar 26, 2025 | 21.00p | 20.00p | 20.00p | 21.00p | 250 |
| Mar 25, 2025 | 21.00p | 20.00p | 20.00p | 21.00p | 60,882 |
| Mar 24, 2025 | 21.00p | 20.00p | 20.00p | 21.00p | 27,500 |
| Mar 21, 2025 | 21.00p | 20.25p | 20.25p | 21.00p | 13,161 |
| Mar 20, 2025 | 21.00p | 22.00p | 22.00p | 21.00p | 500 |
| Mar 19, 2025 | 21.00p | 21.00p | 20.75p | 21.00p | 28,691 |
| Mar 18, 2025 | 21.00p | 20.50p | 20.50p | 20.50p | 48 |
| Mar 17, 2025 | 21.00p | 20.00p | 20.00p | 20.50p | 100,000 |
| Mar 14, 2025 | 21.00p | 21.00p | 21.00p | 20.50p | 4,000 |
| Mar 13, 2025 | 22.00p | 23.00p | 23.00p | 21.50p | 3,999 |
| Mar 11, 2025 | 21.50p | 22.00p | 22.00p | 21.50p | 400 |
| Mar 10, 2025 | 22.00p | 22.00p | 21.00p | 21.50p | 2,700 |
| Mar 7, 2025 | 22.00p | 22.00p | 21.90p | 21.50p | 13,300 |
| Mar 6, 2025 | 22.00p | 23.00p | 21.00p | 22.00p | 2,302 |
| Mar 4, 2025 | 22.00p | 22.40p | 22.00p | 22.00p | 39,420 |
| Mar 3, 2025 | 22.50p | 23.00p | 23.00p | 22.50p | 400 |
| Feb 28, 2025 | 22.50p | 23.00p | 23.00p | 22.50p | 600 |
| Feb 27, 2025 | 22.50p | 23.00p | 23.00p | 22.50p | 5,500 |
| Feb 26, 2025 | 22.50p | 23.00p | 22.00p | 22.50p | 81,587 |
| Feb 25, 2025 | 22.50p | 23.00p | 23.00p | 22.50p | 22,054 |
| Feb 24, 2025 | 22.50p | 23.00p | 23.00p | 23.00p | 17,609 |
| Feb 21, 2025 | 23.00p | 25.00p | 22.00p | 25.00p | 23,199 |
| Feb 20, 2025 | 23.00p | 24.00p | 23.00p | 23.00p | 5,499 |
| Feb 19, 2025 | 24.00p | 24.00p | 22.00p | 23.00p | 111,755 |
| Feb 18, 2025 | 24.00p | 24.00p | 24.00p | 24.00p | 50,000 |
| Feb 10, 2025 | 24.00p | 25.00p | 23.12p | 25.00p | 6,624 |
| Feb 7, 2025 | 24.00p | 23.00p | 23.00p | 24.00p | 4,000,000 |
| Feb 6, 2025 | 24.00p | 23.50p | 23.50p | 24.00p | 2,270 |
| Feb 5, 2025 | 24.00p | 25.00p | 25.00p | 24.00p | 2,000 |
| Feb 4, 2025 | 23.50p | 24.70p | 24.00p | 24.00p | 50,803 |
| Jan 31, 2025 | 22.00p | 22.45p | 22.00p | 22.50p | 106,310 |
| Jan 29, 2025 | 22.50p | 22.00p | 22.00p | 22.50p | 11,530 |
| Jan 28, 2025 | 24.00p | 24.00p | 20.00p | 22.50p | 9,778,136 |
| Jan 27, 2025 | 24.00p | 25.00p | 25.00p | 24.00p | 1,000 |
| Jan 24, 2025 | 24.00p | 24.00p | 24.00p | 24.00p | 250 |
| Jan 22, 2025 | 24.00p | 25.00p | 25.00p | 25.00p | 34 |
| Jan 21, 2025 | 24.00p | 25.00p | 23.00p | 25.00p | 6,066 |
| Jan 16, 2025 | 24.00p | 24.00p | 24.00p | 24.00p | 21,400 |
| Jan 13, 2025 | 24.50p | 25.00p | 24.00p | 24.00p | 12,466 |
| Jan 10, 2025 | 24.50p | 24.23p | 24.23p | 24.50p | 307 |
| Jan 8, 2025 | 24.50p | 24.25p | 24.25p | 24.50p | 14,000 |
| Jan 7, 2025 | 24.50p | 24.23p | 24.23p | 24.50p | 1,221 |
| Jan 6, 2025 | 24.50p | 25.00p | 24.23p | 24.50p | 2,869 |
| Jan 3, 2025 | 24.50p | 25.00p | 25.00p | 24.50p | 34,000 |
| Jan 2, 2025 | 24.50p | 24.00p | 24.00p | 24.50p | 4,183 |
| Dec 31, 2024 | 24.50p | 24.00p | 24.00p | 24.50p | 2,850 |
| Dec 30, 2024 | 24.50p | 24.00p | 24.00p | 24.50p | 4,082 |
| Dec 24, 2024 | 24.50p | 25.00p | 25.00p | 24.50p | 2,000 |
| Dec 23, 2024 | 24.50p | 25.00p | 24.00p | 24.50p | 4,391 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.