Develop North PLC (LON:DVNO)
London · Delayed Price · Currency is GBP · Price in GBX 76.00
+1.50 (2.01%)
Sep 4, 2026, 8:00 AM GMT
Develop North Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | - | 2.01% | - |
| Sep 3, 2026 | 76.00 | 77.00 | 72.00 | 74.50 | 74.50 | - | 16 |
| Sep 2, 2026 | 69.00 | 73.75 | 69.00 | 74.50 | 74.50 | - | 12,264 |
| Sep 1, 2026 | 76.00 | 77.00 | 70.00 | 74.50 | 74.50 | - | 10,006 |
| Aug 28, 2026 | 76.00 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 27, 2026 | 76.00 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 26, 2026 | 76.00 | 77.00 | 77.00 | 74.50 | 74.50 | - | 2 |
| Aug 25, 2026 | 76.00 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 24, 2026 | 78.50 | 78.50 | 78.50 | 74.50 | 74.50 | - | 2 |
| Aug 21, 2026 | 76.00 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 20, 2026 | 75.00 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 19, 2026 | 76.00 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 18, 2026 | 76.00 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 17, 2026 | 72.00 | 72.00 | 72.00 | 74.50 | 74.50 | - | 1,244 |
| Aug 14, 2026 | 76.00 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 13, 2026 | 76.00 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 12, 2026 | 76.00 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Aug 11, 2026 | 76.00 | 74.39 | 69.50 | 75.00 | 75.00 | - | 14,359 |
| Aug 10, 2026 | 74.40 | 74.40 | 69.50 | 75.00 | 75.00 | - | 22,243 |
| Aug 7, 2026 | 76.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Aug 6, 2026 | 76.25 | 75.00 | 75.00 | 75.00 | 75.00 | -0.33% | - |
| Aug 5, 2026 | 76.25 | 75.25 | 75.25 | 75.25 | 75.25 | -3.53% | - |
| Aug 4, 2026 | 76.25 | 78.00 | 78.00 | 78.00 | 78.00 | 3.65% | 114 |
| Aug 3, 2026 | 76.25 | 72.50 | 72.50 | 75.25 | 75.25 | - | 1,225 |
| Jul 31, 2026 | 76.25 | 75.25 | 75.25 | 75.25 | 75.25 | - | - |
| Jul 30, 2026 | 76.25 | 75.25 | 75.25 | 75.25 | 75.25 | - | - |
| Jul 29, 2026 | 76.25 | 75.25 | 75.25 | 75.25 | 75.25 | - | - |
| Jul 28, 2026 | 76.25 | 73.00 | 73.00 | 75.25 | 75.25 | - | 658 |
| Jul 27, 2026 | 76.25 | 75.25 | 75.25 | 75.25 | 75.25 | - | - |
| Jul 24, 2026 | 76.50 | 73.00 | 72.50 | 75.25 | 75.25 | -0.33% | 18,050 |
| Jul 23, 2026 | 76.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Jul 22, 2026 | 76.50 | 73.00 | 73.00 | 75.50 | 75.50 | - | 13 |
| Jul 21, 2026 | 76.50 | 73.00 | 73.00 | 75.50 | 75.50 | - | 99,307 |
| Jul 20, 2026 | 76.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Jul 17, 2026 | 76.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Jul 16, 2026 | 76.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Jul 15, 2026 | 76.50 | 78.00 | 69.00 | 75.50 | 75.50 | - | 24,842 |
| Jul 14, 2026 | 76.50 | 76.43 | 73.00 | 75.50 | 75.50 | - | 5,273 |
| Jul 13, 2026 | 76.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Jul 10, 2026 | 76.50 | 74.50 | 74.50 | 75.50 | 75.50 | - | 8 |
| Jul 9, 2026 | 76.50 | 77.00 | 73.00 | 75.50 | 75.50 | - | 3,699 |
| Jul 8, 2026 | 76.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Jul 7, 2026 | 76.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Jul 6, 2026 | 76.50 | 73.00 | 73.00 | 75.50 | 75.50 | - | 1,229 |
| Jul 3, 2026 | 76.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Jul 2, 2026 | 76.50 | 73.05 | 73.05 | 75.50 | 75.50 | - | 58 |
| Jul 1, 2026 | 76.50 | 73.00 | 73.00 | 75.50 | 75.50 | - | 1,000 |
| Jun 30, 2026 | 76.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Jun 29, 2026 | 76.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Jun 26, 2026 | 76.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |