Devolver Digital, Inc. (AIM:DEVO)
London · Delayed Price · Currency is GBP · Price in GBX 21.45
-0.05 (-0.23%)
May 8, 2026, 10:02 AM GMT
Devolver Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 3,256 |
| May 6, 2026 | 22.00 | 22.00 | 22.00 | 21.50 | 21.50 | - | 100 |
| May 5, 2026 | 22.00 | 22.00 | 21.50 | 21.50 | 21.50 | - | 1,176 |
| May 1, 2026 | 21.50 | 22.00 | 21.15 | 21.50 | 21.50 | - | 4,732 |
| Apr 30, 2026 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | - | 61 |
| Apr 29, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 40,061 |
| Apr 28, 2026 | 22.00 | 22.00 | 21.30 | 21.50 | 21.50 | - | 1,860 |
| Apr 27, 2026 | 21.50 | 22.00 | 22.00 | 21.50 | 21.50 | - | 137 |
| Apr 24, 2026 | 22.00 | 22.00 | 22.00 | 21.50 | 21.50 | - | 710 |
| Apr 23, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 2.38% | 3,355 |
| Apr 22, 2026 | 21.50 | 22.00 | 21.00 | 21.00 | 21.00 | -2.33% | 436,755 |
| Apr 21, 2026 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | - | 502,958 |
| Apr 20, 2026 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | - | 453,596 |
| Apr 17, 2026 | 22.00 | 23.00 | 21.00 | 21.50 | 21.50 | -2.27% | 601,281 |
| Apr 16, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 764,392 |
| Apr 15, 2026 | 22.00 | 22.80 | 21.00 | 22.00 | 22.00 | - | 32,644 |
| Apr 14, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 155,994 |
| Apr 13, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 93,956 |
| Apr 10, 2026 | 23.00 | 24.00 | 21.00 | 22.00 | 22.00 | -4.35% | 71,603 |
| Apr 9, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 4.55% | 20,672 |
| Apr 8, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 1,825,133 |
| Apr 7, 2026 | 23.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 13,984 |
| Apr 2, 2026 | 23.00 | 23.00 | 23.00 | 22.00 | 22.00 | - | 1,015 |
| Apr 1, 2026 | 22.30 | 23.60 | 22.00 | 22.00 | 22.00 | -1.35% | 10,576 |
| Mar 31, 2026 | 23.60 | 23.60 | 23.60 | 22.30 | 22.30 | - | 73 |
| Mar 30, 2026 | 23.30 | 23.60 | 21.00 | 22.30 | 22.30 | -4.29% | 25,979 |
| Mar 27, 2026 | 23.50 | 23.00 | 23.00 | 23.30 | 23.30 | -0.85% | 14,346 |
| 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 |