Develop North PLC (LON:DVNO)
London · Delayed Price · Currency is GBP · Price in GBX 79.28
+1.78 (2.29%)
Mar 25, 2026, 8:00 AM GMT
Develop North Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | - | -4.88% | 90 |
| Mar 23, 2026 | 78.00 | 82.00 | 77.40 | 82.00 | 82.00 | 5.81% | 19,267 |
| Mar 20, 2026 | 78.00 | 81.55 | 81.55 | 77.50 | 77.50 | - | 6,094 |
| Mar 19, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Mar 18, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Mar 17, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Mar 16, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Mar 13, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Mar 12, 2026 | 78.00 | 82.00 | 82.00 | 77.50 | 77.50 | - | 220 |
| Mar 11, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 76.50 | -3.13% | - |
| Mar 10, 2026 | 78.00 | 80.00 | 80.00 | 80.00 | 78.97 | 3.23% | 152 |
| Mar 9, 2026 | 78.00 | 79.28 | 79.28 | 77.50 | 76.50 | - | 22 |
| Mar 6, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 76.50 | - | - |
| Mar 5, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 76.50 | - | - |
| Mar 4, 2026 | 78.00 | 79.28 | 79.28 | 77.50 | 76.50 | - | 244 |
| Mar 3, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 76.50 | - | - |
| Mar 2, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 76.50 | - | - |
| Feb 27, 2026 | 78.00 | 79.28 | 79.28 | 77.50 | 76.50 | - | 129 |
| Feb 26, 2026 | 78.00 | 71.00 | 71.00 | 77.50 | 76.50 | - | 19,149 |
| Feb 25, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 76.50 | - | - |
| Feb 24, 2026 | 78.00 | 73.00 | 73.00 | 77.50 | 76.50 | - | 873 |
| Feb 23, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 76.50 | - | - |
| Feb 20, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 76.50 | - | - |
| Feb 19, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 76.50 | - | - |
| Feb 18, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 76.50 | - | - |
| Feb 17, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 76.50 | - | - |
| Feb 16, 2026 | 78.00 | 79.30 | 79.30 | 77.50 | 76.50 | - | 1,891 |
| Feb 13, 2026 | 78.00 | 82.50 | 73.00 | 77.50 | 76.50 | -0.64% | 3,014 |
| Feb 12, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.99 | - | - |
| Feb 11, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.99 | - | - |
| Feb 10, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.99 | - | - |
| Feb 9, 2026 | 78.00 | 80.00 | 80.00 | 78.00 | 76.99 | - | 22 |
| Feb 6, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.99 | - | - |
| Feb 5, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.99 | - | - |
| Feb 4, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.99 | - | - |
| Feb 3, 2026 | 78.00 | 80.00 | 80.00 | 78.00 | 76.99 | - | 1,859 |
| Feb 2, 2026 | 78.00 | 73.00 | 73.00 | 78.00 | 76.99 | - | 313 |
| Jan 30, 2026 | 78.00 | 80.00 | 80.00 | 78.00 | 76.99 | - | 3,000 |
| Jan 29, 2026 | 78.00 | 80.00 | 80.00 | 78.00 | 76.99 | - | 620 |
| Jan 28, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.99 | - | - |
| Jan 27, 2026 | 78.00 | 80.00 | 77.00 | 78.00 | 76.99 | - | 53,560 |
| Jan 26, 2026 | 78.00 | 82.90 | 80.00 | 78.00 | 76.99 | 6.85% | 2,025 |
| Jan 23, 2026 | 78.00 | 81.00 | 73.00 | 73.00 | 72.06 | -6.41% | 3,063 |
| Jan 22, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.99 | - | - |
| Jan 21, 2026 | 77.00 | 80.20 | 77.00 | 78.00 | 76.99 | 0.65% | 4,068 |
| Jan 20, 2026 | 77.00 | 77.00 | 77.00 | 77.50 | 76.50 | - | 103 |
| Jan 19, 2026 | 73.00 | 82.00 | 73.00 | 77.50 | 76.50 | 9.15% | 18,938 |
| Jan 16, 2026 | 70.00 | 75.00 | 67.00 | 71.00 | 70.08 | 2.90% | 41 |
| Jan 15, 2026 | 68.00 | 69.00 | 69.00 | 69.00 | 68.11 | - | - |
| Jan 14, 2026 | 70.00 | 69.00 | 69.00 | 69.00 | 68.11 | - | - |