1. Share Prices

  2. Devolver Digital, Inc. (DEVO)

23.40p-0.10 (-0.43%)12 Sep 2025, 11:42
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
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
Aug 15, 202523.50p23.89p23.11p23.50p10,500
Aug 14, 202523.50p23.50p23.11p23.50p114,992
Aug 12, 202523.50p23.50p23.50p23.50p453
Aug 11, 202523.50p24.00p23.51p24.00p52,556
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
1234
Showing 1 to 50 of 181

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,280.009.03
Beazley PLC820.003.54
Glencore PLC306.952.80
Trainline PLC299.602.67
Computacenter PLC2,300.002.59
Lancashire Holdings Limited622.002.47

Fallers

CompanyPrice% Chg
Ocado Group PLC257.90-14.03
Playtech PLC387.64-5.91
Ninety One PLC189.10-3.86
Burberry Group PLC1,109.00-2.68
Rs Group PLC567.50-2.32
Frasers Group PLC693.50-2.19