Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Devolver Dig. S (DEVO) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 26.00 26.00 26.00 26.00 55,211
29th Oct 2025 (Wed) 26.00 26.00 26.00 26.00 112,580
28th Oct 2025 (Tue) 26.00 26.00 26.00 26.00 94,660
27th Oct 2025 (Mon) 25.50 26.00 26.00 26.00 261,250
24th Oct 2025 (Fri) 25.50 25.50 25.50 25.50 200,204
23rd Oct 2025 (Thu) 25.50 25.50 25.50 25.50 106,170
22nd Oct 2025 (Wed) 25.50 25.50 25.50 25.50 359,588
21st Oct 2025 (Tue) 25.50 25.50 25.50 25.50 7,795
20th Oct 2025 (Mon) 24.50 25.50 24.50 25.50 55,840
17th Oct 2025 (Fri) 24.50 24.50 24.50 24.50 103,671
16th Oct 2025 (Thu) 24.50 24.50 24.50 24.50 70,262
15th Oct 2025 (Wed) 24.50 24.50 24.50 24.50 0
14th Oct 2025 (Tue) 24.50 24.50 24.50 24.50 9,026
13th Oct 2025 (Mon) 25.00 25.50 24.50 24.50 73,849
10th Oct 2025 (Fri) 25.50 25.50 25.50 25.50 0
9th Oct 2025 (Thu) 26.00 26.00 25.50 25.50 38,539
8th Oct 2025 (Wed) 27.00 27.00 26.00 26.00 43,026
7th Oct 2025 (Tue) 27.00 27.00 27.00 27.00 1,000
6th Oct 2025 (Mon) 27.00 27.00 27.00 27.00 0
3rd Oct 2025 (Fri) 27.00 27.00 27.00 27.00 500
2nd Oct 2025 (Thu) 27.00 27.00 27.00 27.00 9,912
1st Oct 2025 (Wed) 27.00 27.00 27.00 27.00 0
30th Sep 2025 (Tue) 27.00 27.00 27.00 27.00 58,530
29th Sep 2025 (Mon) 27.00 27.00 27.00 27.00 74,633
26th Sep 2025 (Fri) 27.00 27.00 27.00 27.00 83,570
25th Sep 2025 (Thu) 27.40 27.40 26.50 27.00 52,650
24th Sep 2025 (Wed) 26.00 26.50 26.00 26.50 44,278
23rd Sep 2025 (Tue) 26.00 26.00 26.00 26.00 17,230
22nd Sep 2025 (Mon) 26.00 28.00 28.00 28.00 6,925
19th Sep 2025 (Fri) 26.00 26.00 26.00 26.00 3
18th Sep 2025 (Thu) 24.00 26.00 24.00 26.00 110,829
17th Sep 2025 (Wed) 24.00 24.00 24.00 24.00 45,204
16th Sep 2025 (Tue) 24.00 24.00 24.00 24.00 6,057
15th Sep 2025 (Mon) 24.00 24.00 24.00 24.00 4,246
12th Sep 2025 (Fri) 24.00 24.00 23.50 24.00 3,109,700
11th Sep 2025 (Thu) 23.50 23.50 23.50 23.50 8,257
10th Sep 2025 (Wed) 23.50 23.50 23.50 23.50 0
9th Sep 2025 (Tue) 23.50 23.50 23.50 23.50 5,203
8th Sep 2025 (Mon) 23.50 23.50 23.50 23.50 3,500
5th Sep 2025 (Fri) 23.50 23.50 23.50 23.50 3,648,455
4th Sep 2025 (Thu) 23.50 23.50 23.50 23.50 52,297
3rd Sep 2025 (Wed) 23.50 23.50 23.50 23.50 10,274
2nd Sep 2025 (Tue) 23.50 23.50 23.50 23.50 64,515
1st Sep 2025 (Mon) 23.50 25.00 25.00 23.50 5,269,905
FTSE 100 Latest
Value9,760.06
Change3.92