1. Share Prices

  2. Devolver Digital, Inc. (DEVO)

26.00p+0.00 (+0.00%)05 Nov 2025, 16:36
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
Nov 5, 202526.00p26.00p26.00p26.00p180,194
Nov 4, 202526.00p26.38p26.00p26.00p56,019
Oct 31, 202526.00p26.95p26.00p26.00p125,599
Oct 30, 202526.00p27.00p26.00p26.00p55,211
Oct 29, 202526.00p26.00p26.00p26.00p112,580
Oct 28, 202526.00p26.38p26.00p26.00p94,660
Oct 27, 202525.50p26.00p25.00p26.00p261,250
Oct 24, 202525.50p26.00p25.00p25.50p200,204
Oct 23, 202525.50p26.00p25.50p25.50p106,170
Oct 22, 202525.50p26.00p25.00p25.50p359,588
Oct 21, 202525.50p25.48p25.00p25.50p7,795
Oct 20, 202524.50p26.40p25.00p25.50p55,840
Oct 17, 202524.50p25.00p24.00p24.50p103,671
Oct 16, 202524.50p25.00p24.00p24.50p70,262
Oct 14, 202524.50p25.00p24.40p24.50p9,026
Oct 13, 202525.00p25.00p23.00p24.50p73,849
Oct 9, 202526.00p26.00p25.00p25.50p38,539
Oct 8, 202527.00p27.00p26.00p26.00p43,026
Oct 7, 202527.00p26.12p26.12p27.00p1,000
Oct 3, 202527.00p27.50p27.50p27.00p500
Oct 2, 202527.00p28.00p26.44p27.00p9,912
Sep 30, 202527.00p28.00p26.44p27.00p58,530
Sep 29, 202527.00p27.39p26.00p27.00p74,633
Sep 26, 202527.00p27.70p26.10p27.00p83,570
Sep 25, 202526.50p28.00p26.55p27.00p52,650
Sep 24, 202526.00p27.00p26.50p26.50p44,278
Sep 23, 202526.00p27.00p26.84p26.00p17,230
Sep 22, 202526.00p28.00p26.00p28.00p6,925
Sep 19, 202526.00p27.00p27.00p26.00p3
Sep 18, 202524.00p26.70p24.68p26.00p110,829
Sep 17, 202524.00p25.00p23.00p24.00p45,204
Sep 16, 202524.00p24.68p24.68p24.00p6,057
Sep 15, 202524.00p24.78p23.40p24.00p4,246
Sep 12, 202524.00p23.89p23.00p24.00p3,109,700
Sep 11, 202523.50p23.89p23.89p23.50p8,257
Sep 9, 202523.50p23.10p23.00p23.50p5,203
Sep 8, 202523.50p23.33p23.33p23.50p3,500
Sep 5, 202523.50p23.89p23.25p23.50p3,648,455
Sep 4, 202523.50p24.00p23.00p23.50p52,297
Sep 3, 202523.50p24.00p23.89p23.50p10,274
Sep 2, 202523.50p23.25p23.25p23.50p64,515
Sep 1, 202523.50p25.00p23.25p23.50p5,269,905
Aug 29, 202523.50p23.50p23.50p23.50p20,000
Aug 28, 202523.50p23.25p23.25p23.50p5,266
Aug 27, 202523.50p23.00p23.00p23.50p497
Aug 26, 202523.50p24.00p23.75p23.50p21,346
Aug 22, 202523.50p25.00p23.60p23.50p65,540
Aug 21, 202523.50p24.00p23.20p23.50p49,221
Aug 19, 202523.50p23.50p23.11p23.50p65,620
Aug 18, 202523.50p24.00p23.89p23.50p17,116
1234
Showing 1 to 50 of 186

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.