1. Share Prices

  2. Devolver Digital, Inc. (DEVO)

23.50p+0.00 (+0.00%)06 Aug 2025, 14:48
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
Aug 6, 202523.00p23.00p22.00p23.50p6,414
Aug 5, 202523.50p24.00p23.00p23.50p43,245
Aug 4, 202523.50p24.00p23.00p23.50p70,880
Aug 1, 202523.00p24.00p23.80p23.50p17,500
Jul 29, 202523.00p23.00p23.00p23.00p35,800
Jul 28, 202523.00p24.00p23.80p23.00p37,036
Jul 25, 202523.00p24.00p23.00p23.00p88,876
Jul 22, 202523.00p24.40p24.00p23.00p13,800
Jul 21, 202524.00p24.00p24.00p24.00p3,350
Jul 17, 202523.00p24.00p23.11p23.00p5,338
Jul 16, 202523.00p24.00p23.00p23.00p18,190
Jul 15, 202523.00p24.00p24.00p23.00p12,750
Jul 14, 202523.00p23.00p23.00p23.00p3,508
Jul 11, 202523.00p23.84p23.84p23.00p402
Jul 9, 202523.00p23.00p23.00p23.00p3,485
Jul 7, 202523.00p24.00p22.00p23.00p41,754
Jul 3, 202523.00p23.75p23.75p23.00p4,210
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
1234
Showing 1 to 50 of 178

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70
Risers/fallers data from previous trading day. Today's data available from 8:15am.