Devolver Digital, Inc. (AIM:DEVO)
London · Delayed Price · Currency is GBP · Price in GBX 23.50
0.00 (0.00%)
Aug 8, 2025, 4:35 PM GMT+1
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Aug 7, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Aug 6, 2025 | 23.00 | 23.50 | 22.00 | 23.50 | 23.50 | - | 12,827 |
| Aug 5, 2025 | 23.00 | 24.00 | 23.00 | 23.50 | 23.50 | - | 58,245 |
| Aug 4, 2025 | 23.00 | 24.00 | 23.00 | 23.50 | 23.50 | - | 120,880 |
| Aug 1, 2025 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | 2.17% | 17,500 |
| Jul 31, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 48,100 |
| Jul 28, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 37,036 |
| Jul 25, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 88,876 |
| Jul 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 22, 2025 | 24.00 | 24.40 | 23.00 | 23.00 | 23.00 | -4.17% | 26,800 |
| Jul 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 3,350 |
| Jul 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 17, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 7,338 |
| Jul 16, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 18,190 |
| Jul 15, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 25,500 |
| Jul 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 3,508 |
| Jul 11, 2025 | 23.84 | 23.84 | 23.00 | 23.00 | 23.00 | - | 804 |
| Jul 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 5,032 |
| Jul 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 7, 2025 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 41,754 |
| Jul 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 3, 2025 | 23.75 | 23.75 | 23.00 | 23.00 | 23.00 | - | 4,210 |
| Jul 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 27, 2025 | 23.00 | 23.45 | 23.00 | 23.00 | 23.00 | - | 3,367 |
| Jun 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 25, 2025 | 22.82 | 23.00 | 22.82 | 23.00 | 23.00 | - | 4,000 |
| Jun 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 20, 2025 | 23.50 | 23.50 | 22.83 | 23.00 | 23.00 | - | 20,000 |
| Jun 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 17, 2025 | 22.81 | 23.00 | 22.81 | 23.00 | 23.00 | - | 25,000 |
| Jun 16, 2025 | 23.88 | 23.88 | 23.00 | 23.00 | 23.00 | - | 1,962 |
| Jun 13, 2025 | 22.77 | 23.90 | 22.77 | 23.00 | 23.00 | - | 70,976 |
| Jun 12, 2025 | 22.56 | 23.88 | 22.56 | 23.00 | 23.00 | 2.22% | 157,130 |
| Jun 11, 2025 | 22.56 | 22.56 | 22.50 | 22.50 | 22.50 | - | 2,452 |
| Jun 10, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 88,924 |
| Jun 9, 2025 | 22.00 | 23.30 | 21.80 | 22.50 | 22.50 | 7.14% | 143,478 |
| Jun 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 5,266 |
| Jun 5, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 2.44% | 816 |
| Jun 4, 2025 | 21.00 | 21.20 | 20.50 | 20.50 | 20.50 | - | 15,000 |
| Jun 3, 2025 | 21.00 | 21.00 | 20.26 | 20.50 | 20.50 | - | 26,009 |
| Jun 2, 2025 | 20.85 | 20.85 | 20.50 | 20.50 | 20.50 | - | 1,937 |