Devolver Digital, Inc. (AIM:DEVO)
London · Delayed Price · Currency is GBP · Price in GBX 23.00
+0.50 (2.22%)
At close: Jan 23, 2026
Devolver Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 22.50 | 24.00 | 22.60 | 23.00 | 23.00 | 2.22% | 1,007,588 |
| Jan 22, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 8,488 |
| Jan 21, 2026 | 23.00 | 23.00 | 22.00 | 22.50 | 22.50 | - | 67,170 |
| Jan 20, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 20,440 |
| Jan 19, 2026 | 22.50 | 23.00 | 23.00 | 22.50 | 22.50 | - | 100 |
| Jan 16, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 167,888 |
| Jan 15, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 177,387 |
| Jan 14, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 2.27% | 323,350 |
| Jan 13, 2026 | 23.50 | 24.00 | 22.00 | 22.00 | 22.00 | -6.38% | 185,229 |
| Jan 12, 2026 | 23.50 | 23.50 | 23.00 | 23.50 | 23.50 | - | 7,271 |
| Jan 9, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jan 8, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jan 7, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 17,322 |
| Jan 6, 2026 | 23.50 | 23.25 | 23.25 | 23.50 | 23.50 | - | 333 |
| Jan 5, 2026 | 24.00 | 24.50 | 23.00 | 23.50 | 23.50 | -2.08% | 4,153 |
| Jan 2, 2026 | 24.00 | 24.50 | 24.50 | 24.00 | 24.00 | - | 3,452 |
| Dec 31, 2025 | 25.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.04% | 23,790 |
| Dec 30, 2025 | 25.00 | 24.00 | 24.00 | 24.50 | 24.50 | - | 7,667 |
| Dec 29, 2025 | 25.00 | 25.00 | 24.00 | 24.50 | 24.50 | - | 7,313 |
| Dec 24, 2025 | 25.00 | 24.00 | 24.00 | 24.50 | 24.50 | - | 4,167 |
| Dec 23, 2025 | 25.00 | 24.84 | 24.00 | 24.50 | 24.50 | - | 36,730 |
| Dec 22, 2025 | 24.50 | 24.26 | 24.26 | 24.50 | 24.50 | - | 12,367 |
| Dec 19, 2025 | 24.50 | 24.88 | 24.50 | 24.50 | 24.50 | - | 24,325 |
| Dec 18, 2025 | 25.00 | 25.00 | 25.00 | 24.50 | 24.50 | - | 12,200 |
| Dec 17, 2025 | 24.00 | 24.06 | 24.00 | 24.50 | 24.50 | -2.00% | 10,398 |
| Dec 16, 2025 | 25.00 | 24.00 | 24.00 | 25.00 | 25.00 | - | 10,000 |
| Dec 15, 2025 | 25.00 | 24.00 | 24.00 | 25.00 | 25.00 | - | 5,266 |
| Dec 12, 2025 | 25.00 | 24.00 | 24.00 | 25.00 | 25.00 | - | 300 |
| Dec 11, 2025 | 24.50 | 26.00 | 24.00 | 25.00 | 25.00 | 2.04% | 59,864 |
| Dec 10, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Dec 9, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Dec 8, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Dec 5, 2025 | 25.00 | 24.06 | 24.00 | 24.50 | 24.50 | - | 20,500 |
| Dec 4, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Dec 3, 2025 | 24.06 | 24.88 | 24.06 | 24.50 | 24.50 | - | 43,173 |
| Dec 2, 2025 | 24.50 | 24.88 | 24.00 | 24.50 | 24.50 | - | 6,000 |
| Dec 1, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Nov 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Nov 27, 2025 | 25.00 | 25.00 | 25.00 | 24.50 | 24.50 | - | 150 |
| Nov 26, 2025 | 25.50 | 25.30 | 25.00 | 24.50 | 24.50 | -3.92% | 8,549 |
| Nov 25, 2025 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | - | 45,880 |
| Nov 24, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Nov 21, 2025 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | - | 1,900,454 |
| Nov 20, 2025 | 26.00 | 25.80 | 25.00 | 25.50 | 25.50 | -1.92% | 86,178 |
| Nov 19, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 4,802 |
| Nov 18, 2025 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | 0.78% | 37,835 |
| Nov 17, 2025 | 26.00 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 828 |
| Nov 14, 2025 | 26.00 | 26.00 | 25.66 | 26.00 | 26.00 | - | 16,071 |
| Nov 13, 2025 | 26.00 | 26.00 | 25.66 | 26.00 | 26.00 | - | 46,000 |
| Nov 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 10,000 |