Develop North PLC (LON:DVNO)
London · Delayed Price · Currency is GBP · Price in GBX 77.55
+1.05 (1.37%)
Apr 14, 2026, 12:14 PM GMT
Develop North Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 78.00 | 77.55 | 77.55 | 76.50 | 76.50 | - | 45 |
| Apr 13, 2026 | 78.00 | 73.07 | 73.07 | 76.50 | 76.50 | - | 1 |
| Apr 10, 2026 | 78.00 | 79.27 | 73.00 | 76.50 | 76.50 | -1.29% | 8,025 |
| Apr 9, 2026 | 78.00 | 79.27 | 73.00 | 77.50 | 77.50 | - | 349 |
| Apr 8, 2026 | 73.09 | 73.09 | 73.00 | 77.50 | 77.50 | - | 1,275 |
| Apr 7, 2026 | 78.00 | 79.27 | 73.00 | 77.50 | 77.50 | - | 5,341 |
| Apr 2, 2026 | 78.00 | 73.09 | 73.00 | 77.50 | 77.50 | - | 2,130 |
| Apr 1, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Mar 31, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Mar 30, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Mar 27, 2026 | 78.00 | 73.00 | 73.00 | 77.50 | 77.50 | - | 927 |
| Mar 26, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Mar 25, 2026 | 79.28 | 79.28 | 79.28 | 77.50 | 77.50 | - | 34 |
| Mar 24, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 77.50 | -5.49% | - |
| 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 |