Devolver Digital, Inc. (AIM:DEVO)
London · Delayed Price · Currency is GBP · Price in GBX 16.00
-1.00 (-5.88%)
Jul 28, 2026, 8:04 AM GMT
Devolver Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 20,960 |
| Jul 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 23, 2026 | 17.50 | 18.00 | 17.00 | 17.00 | 17.00 | -2.86% | 15,592 |
| Jul 22, 2026 | 17.50 | 18.00 | 17.18 | 17.50 | 17.50 | - | 2,425 |
| Jul 21, 2026 | 18.00 | 17.00 | 17.00 | 17.50 | 17.50 | - | 29,705 |
| Jul 20, 2026 | 18.00 | 18.00 | 17.00 | 17.50 | 17.50 | - | 1,398 |
| Jul 17, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 942 |
| Jul 16, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 5,514 |
| Jul 15, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 5,080 |
| Jul 14, 2026 | 17.50 | 18.00 | 18.00 | 17.50 | 17.50 | - | 305 |
| Jul 13, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 246,466 |
| Jul 10, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | -2.78% | 5,743 |
| Jul 9, 2026 | 17.50 | 18.00 | 17.00 | 18.00 | 18.00 | - | 30,204 |
| Jul 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | 20,000 |
| Jul 7, 2026 | 17.50 | 18.00 | 17.40 | 17.50 | 17.50 | - | 15,038 |
| Jul 6, 2026 | 18.00 | 18.00 | 17.00 | 17.50 | 17.50 | - | 54,398 |
| Jul 3, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 8,650 |
| Jul 2, 2026 | 17.50 | 17.50 | 17.25 | 17.50 | 17.50 | - | 4,832 |
| Jul 1, 2026 | 17.00 | 19.00 | 17.00 | 17.50 | 17.50 | -2.78% | 57,155 |
| Jun 30, 2026 | 18.00 | 19.00 | 19.00 | 18.00 | 18.00 | 5.88% | 1,233 |
| Jun 29, 2026 | 19.00 | 18.00 | 17.00 | 17.00 | 17.00 | -8.11% | 100,441 |
| Jun 26, 2026 | 20.00 | 19.00 | 18.00 | 18.50 | 18.50 | 5.71% | 155,608 |
| Jun 25, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 5,374 |
| Jun 24, 2026 | 17.50 | 18.00 | 17.45 | 17.50 | 17.50 | - | 24,617 |
| Jun 23, 2026 | 19.00 | 19.00 | 17.80 | 17.50 | 17.50 | - | 6,378 |
| Jun 22, 2026 | 20.00 | 20.00 | 17.50 | 17.50 | 17.50 | -12.50% | 182,927 |
| Jun 19, 2026 | 20.00 | 21.00 | 21.00 | 20.00 | 20.00 | - | 728 |
| Jun 18, 2026 | 20.00 | 19.00 | 19.00 | 20.00 | 20.00 | - | 5,493 |
| Jun 17, 2026 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 11,578 |
| Jun 16, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -2.44% | 184,700 |
| Jun 15, 2026 | 21.00 | 22.00 | 20.00 | 20.50 | 20.50 | -2.38% | 25,107 |
| Jun 12, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 5,680 |
| Jun 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 10, 2026 | 21.50 | 22.00 | 20.99 | 21.00 | 21.00 | -2.33% | 35,007 |
| Jun 9, 2026 | 21.10 | 22.00 | 21.00 | 21.50 | 21.50 | - | 606 |
| Jun 8, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 982 |
| Jun 5, 2026 | 21.50 | 21.10 | 21.00 | 21.50 | 21.50 | - | 6,068 |
| Jun 4, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 1,359 |
| Jun 3, 2026 | 22.00 | 22.00 | 22.00 | 21.50 | 21.50 | - | 818 |
| Jun 2, 2026 | 21.50 | 22.00 | 22.00 | 21.50 | 21.50 | - | 308 |
| Jun 1, 2026 | 21.50 | 22.00 | 21.10 | 21.50 | 21.50 | - | 4,335 |
| May 29, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 41,332 |
| May 28, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| May 27, 2026 | 21.50 | 22.00 | 21.20 | 21.50 | 21.50 | - | 3,927 |
| May 26, 2026 | 21.50 | 22.00 | 20.00 | 21.50 | 21.50 | - | 4,154 |
| May 22, 2026 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | - | 1,506 |
| May 21, 2026 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | - | 26,147 |
| May 20, 2026 | 21.50 | 22.00 | 22.00 | 21.50 | 21.50 | - | 2,902 |
| May 19, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 338 |
| May 18, 2026 | 22.00 | 22.00 | 22.00 | 21.50 | 21.50 | - | 97 |