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
18th Apr 2025 (Fri) 20.25 20.25 20.25 20.25 0
17th Apr 2025 (Thu) 20.25 20.25 20.25 20.25 0
16th Apr 2025 (Wed) 20.25 20.25 20.25 20.25 5,000
15th Apr 2025 (Tue) 20.25 20.25 20.25 20.25 10,000
14th Apr 2025 (Mon) 20.25 20.25 20.25 20.25 450
11th Apr 2025 (Fri) 20.25 20.25 20.25 20.25 5,000
10th Apr 2025 (Thu) 20.25 20.25 20.25 20.25 0
9th Apr 2025 (Wed) 19.50 19.50 19.50 19.50 750
8th Apr 2025 (Tue) 19.50 19.50 19.50 19.50 10,000
7th Apr 2025 (Mon) 19.50 19.50 19.50 19.50 2,450
4th Apr 2025 (Fri) 19.50 19.50 19.50 19.50 0
3rd Apr 2025 (Thu) 21.00 21.50 19.50 19.50 65,000
2nd Apr 2025 (Wed) 21.00 21.50 21.00 21.50 41,259
1st Apr 2025 (Tue) 21.00 21.00 21.00 21.00 166,997
31st Mar 2025 (Mon) 21.00 21.00 21.00 21.00 0
28th Mar 2025 (Fri) 21.00 21.00 21.00 21.00 0
27th Mar 2025 (Thu) 21.00 21.00 21.00 21.00 21
26th Mar 2025 (Wed) 21.00 21.00 21.00 21.00 250
25th Mar 2025 (Tue) 21.00 21.00 21.00 21.00 60,882
24th Mar 2025 (Mon) 21.00 21.00 21.00 21.00 27,500
21st Mar 2025 (Fri) 21.00 21.00 21.00 21.00 13,161
20th Mar 2025 (Thu) 21.00 21.00 21.00 21.00 500
19th Mar 2025 (Wed) 21.00 21.00 20.50 21.00 28,691
18th Mar 2025 (Tue) 21.00 21.00 20.50 20.50 48
17th Mar 2025 (Mon) 21.00 21.00 20.50 20.50 100,000
14th Mar 2025 (Fri) 21.00 21.00 20.50 20.50 4,000
13th Mar 2025 (Thu) 22.00 23.00 21.50 21.50 3,999
12th Mar 2025 (Wed) 22.00 22.00 21.50 21.50 0
11th Mar 2025 (Tue) 21.50 21.50 21.50 21.50 400
10th Mar 2025 (Mon) 22.00 22.00 21.50 21.50 2,700
7th Mar 2025 (Fri) 22.00 22.00 21.50 21.50 13,300
6th Mar 2025 (Thu) 22.00 22.00 22.00 22.00 2,302
5th Mar 2025 (Wed) 22.00 22.00 22.00 22.00 0
4th Mar 2025 (Tue) 22.00 22.50 22.00 22.00 39,420
3rd Mar 2025 (Mon) 22.50 22.50 22.50 22.50 400
28th Feb 2025 (Fri) 22.50 22.50 22.50 22.50 600
27th Feb 2025 (Thu) 22.50 23.00 22.50 22.50 5,500
26th Feb 2025 (Wed) 22.50 22.50 22.50 22.50 81,587
25th Feb 2025 (Tue) 22.50 22.50 22.50 22.50 22,054
24th Feb 2025 (Mon) 22.50 23.00 23.00 23.00 17,609
21st Feb 2025 (Fri) 23.00 25.00 22.50 25.00 23,199
FTSE 100 Latest
Value8,275.66
Change0.00