Devolver Digital, Inc. (AIM:DEVO)
London · Delayed Price · Currency is GBP · Price in GBX 23.50
0.00 (0.00%)
At close: Mar 26, 2026
Devolver Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 10,815 |
| Mar 25, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 754 |
| Mar 24, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 25,005 |
| Mar 23, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | -2.49% | 95,093 |
| Mar 20, 2026 | 24.30 | 24.60 | 23.00 | 24.10 | 24.10 | -0.82% | 145,386 |
| Mar 19, 2026 | 24.30 | 24.60 | 24.00 | 24.30 | 24.30 | - | 19,901 |
| Mar 18, 2026 | 24.30 | 24.60 | 24.60 | 24.30 | 24.30 | - | 422 |
| Mar 17, 2026 | 24.30 | 24.60 | 24.00 | 24.30 | 24.30 | - | 1,857 |
| Mar 16, 2026 | 24.30 | 24.60 | 24.00 | 24.30 | 24.30 | - | 3,340 |
| Mar 13, 2026 | 24.30 | 24.60 | 24.00 | 24.30 | 24.30 | - | 10,442 |
| Mar 12, 2026 | 24.30 | 24.60 | 24.60 | 24.30 | 24.30 | - | 1,287 |
| Mar 11, 2026 | 24.30 | 24.60 | 24.00 | 24.30 | 24.30 | - | 10,553 |
| Mar 10, 2026 | 24.30 | 24.60 | 24.00 | 24.30 | 24.30 | - | 12,094 |
| Mar 9, 2026 | 24.30 | 24.60 | 24.60 | 24.30 | 24.30 | - | 1,447 |
| Mar 6, 2026 | 24.30 | 24.60 | 24.60 | 24.30 | 24.30 | - | 480 |
| Mar 5, 2026 | 24.30 | 24.60 | 24.00 | 24.30 | 24.30 | 1.25% | 6,526 |
| Mar 4, 2026 | 24.50 | 25.00 | 23.50 | 24.00 | 24.00 | -2.04% | 63,287 |
| Mar 3, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 1,328 |
| Mar 2, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 35,484 |
| Feb 27, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | -2.00% | 325,119 |
| Feb 26, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 3,219 |
| Feb 25, 2026 | 25.00 | 26.00 | 26.00 | 25.00 | 25.00 | - | 290 |
| Feb 24, 2026 | 25.00 | 26.00 | 26.00 | 25.00 | 25.00 | - | 120 |
| Feb 23, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 4,676 |
| Feb 20, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 4,057 |
| Feb 19, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 118 |
| Feb 18, 2026 | 25.50 | 26.00 | 24.00 | 25.00 | 25.00 | -1.96% | 21,656 |
| Feb 17, 2026 | 25.00 | 26.00 | 25.00 | 25.50 | 25.50 | - | 42,869 |
| Feb 16, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 4,725 |
| Feb 13, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 80,358 |
| Feb 12, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 18,217 |
| Feb 11, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 44,312 |
| Feb 10, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 2,993 |
| Feb 9, 2026 | 25.00 | 26.00 | 24.00 | 25.50 | 25.50 | - | 173,940 |
| Feb 6, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 19,040 |
| Feb 5, 2026 | 25.50 | 26.00 | 25.25 | 25.50 | 25.50 | - | 1,041 |
| Feb 4, 2026 | 25.50 | 26.00 | 26.00 | 25.50 | 25.50 | -1.92% | 3,947 |
| Feb 3, 2026 | 25.30 | 26.00 | 25.00 | 26.00 | 26.00 | 2.77% | 144,795 |
| Feb 2, 2026 | 25.30 | 26.00 | 24.60 | 25.30 | 25.30 | - | 50,569 |
| Jan 30, 2026 | 25.30 | 26.00 | 25.00 | 25.30 | 25.30 | - | 174,857 |
| Jan 29, 2026 | 25.30 | 26.00 | 24.60 | 25.30 | 25.30 | - | 120,527 |
| Jan 28, 2026 | 24.50 | 26.00 | 24.00 | 25.30 | 25.30 | 3.27% | 234,815 |
| Jan 27, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 1,047,633 |
| Jan 26, 2026 | 23.00 | 25.00 | 22.00 | 24.50 | 24.50 | 6.52% | 586,875 |
| 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 | 22.50 | 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 |