Develop North PLC (LON:DVNO)
London · Delayed Price · Currency is GBP · Price in GBX 78.00
+1.50 (1.96%)
May 26, 2026, 8:00 AM GMT
Develop North Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 78.00 | 74.00 | 74.00 | 76.50 | 76.50 | - | 7,657 |
| May 21, 2026 | 78.00 | 74.00 | 73.00 | 76.50 | 76.50 | - | 153,413 |
| May 20, 2026 | 78.00 | 76.60 | 73.00 | 76.50 | 76.50 | - | 59,900 |
| May 19, 2026 | 78.00 | 73.07 | 73.07 | 76.50 | 76.50 | - | 52 |
| May 18, 2026 | 78.00 | 73.00 | 73.00 | 76.50 | 76.50 | - | 2,000 |
| May 15, 2026 | 78.00 | 73.00 | 73.00 | 76.50 | 76.50 | - | 2,000 |
| May 14, 2026 | 78.00 | 73.00 | 73.00 | 76.50 | 76.50 | - | 2,000 |
| May 13, 2026 | 78.00 | 73.00 | 73.00 | 76.50 | 76.50 | - | 3,000 |
| May 12, 2026 | 78.00 | 73.00 | 73.00 | 76.50 | 76.50 | - | 2,000 |
| May 11, 2026 | 78.00 | 83.00 | 73.00 | 76.50 | 76.50 | - | 2,039 |
| May 8, 2026 | 78.00 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| May 7, 2026 | 78.00 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| May 6, 2026 | 78.00 | 75.00 | 75.00 | 76.50 | 76.50 | - | 5,000 |
| May 5, 2026 | 78.00 | 76.60 | 76.40 | 76.50 | 76.50 | - | 15,728 |
| May 1, 2026 | 78.00 | 80.00 | 70.00 | 76.50 | 76.50 | - | 19,672 |
| Apr 30, 2026 | 78.00 | 77.86 | 71.50 | 76.50 | 76.50 | - | 67,423 |
| Apr 29, 2026 | 78.00 | 73.00 | 73.00 | 76.50 | 76.50 | - | 1,225 |
| Apr 28, 2026 | 78.00 | 80.00 | 73.00 | 76.50 | 76.50 | - | 891 |
| Apr 27, 2026 | 78.00 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Apr 24, 2026 | 78.00 | 73.00 | 73.00 | 76.50 | 76.50 | - | 1,225 |
| Apr 23, 2026 | 78.00 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Apr 22, 2026 | 78.00 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Apr 21, 2026 | 78.00 | 77.88 | 77.88 | 76.50 | 76.50 | - | 1,603 |
| Apr 20, 2026 | 78.00 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Apr 17, 2026 | 78.00 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Apr 16, 2026 | 78.00 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Apr 15, 2026 | 78.00 | 73.00 | 73.00 | 76.50 | 76.50 | - | 1,164 |
| 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 | 78.00 | 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 | 78.00 | 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 | 1.31% | 220 |
| Mar 11, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 76.50 | -3.12% | - |