Devolver Digital, Inc. (DEVO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:34AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 33,796 |
| 24 Apr 2024 | 23.50 | 23.20 | 23.00 | 23.50 | 23.50 | 51,900 |
| 23 Apr 2024 | 23.50 | 23.21 | 23.00 | 23.50 | 23.50 | 74,736 |
| 22 Apr 2024 | 23.50 | 23.99 | 23.55 | 23.50 | 23.50 | 79,561 |
| 19 Apr 2024 | 23.50 | 23.60 | 23.00 | 23.50 | 23.50 | 68,102 |
| 18 Apr 2024 | 21.50 | 25.00 | 21.59 | 23.50 | 23.50 | 150,813 |
| 17 Apr 2024 | 21.50 | 22.00 | 21.65 | 21.50 | 21.50 | 1,962 |
| 16 Apr 2024 | 21.50 | 22.00 | 21.50 | 21.50 | 21.50 | 687,805 |
| 15 Apr 2024 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 3,216,927 |
| 12 Apr 2024 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 64,750 |
| 11 Apr 2024 | 21.30 | 21.72 | 21.00 | 21.50 | 21.50 | 17,587 |
| 10 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 09 Apr 2024 | 20.80 | 21.00 | 20.60 | 21.30 | 21.30 | 2,314,945 |
| 08 Apr 2024 | 20.80 | 21.00 | 20.60 | 20.80 | 20.80 | 39,908 |
| 05 Apr 2024 | 20.50 | 20.99 | 20.00 | 20.80 | 20.80 | 28,710 |
| 04 Apr 2024 | 20.00 | 20.99 | 19.00 | 20.50 | 20.50 | 459,864 |
| 03 Apr 2024 | 20.00 | 20.50 | 20.50 | 20.00 | 20.00 | 33,658 |
| 02 Apr 2024 | 20.00 | 20.00 | 19.75 | 19.50 | 19.50 | 67,513 |
| 28 Mar 2024 | 18.75 | 19.88 | 19.00 | 19.50 | 19.50 | 1,021,289 |
| 27 Mar 2024 | 19.25 | 19.00 | 18.50 | 18.75 | 18.75 | 2,216 |
| 26 Mar 2024 | 18.75 | 18.50 | 18.50 | 18.75 | 18.75 | 400,000 |
| 25 Mar 2024 | 19.25 | 19.00 | 18.82 | 18.75 | 18.75 | 59,190 |
| 22 Mar 2024 | 18.50 | 19.00 | 19.00 | 18.50 | 18.50 | 12,000 |
| 21 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 20 Mar 2024 | 18.50 | 18.60 | 18.60 | 18.50 | 18.50 | 642,344 |
| 19 Mar 2024 | 18.50 | 19.00 | 19.00 | 18.50 | 18.50 | 40,058 |
| 18 Mar 2024 | 18.50 | 18.80 | 18.80 | 18.50 | 18.50 | 307,952 |
| 15 Mar 2024 | 18.50 | 18.00 | 18.00 | 18.50 | 18.50 | 4,770 |
| 14 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3,500 |
| 13 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 12 Mar 2024 | 18.25 | 18.50 | 18.50 | 18.50 | 18.50 | 543 |
| 11 Mar 2024 | 18.25 | 18.50 | 18.25 | 18.25 | 18.25 | 32,000 |
| 08 Mar 2024 | 18.25 | 18.50 | 18.50 | 18.25 | 18.25 | 25,000 |
| 07 Mar 2024 | 18.25 | 18.50 | 18.50 | 18.25 | 18.25 | 3,250 |
| 06 Mar 2024 | 18.25 | 18.35 | 18.27 | 18.25 | 18.25 | 96,150 |
| 05 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 04 Mar 2024 | 18.25 | 18.50 | 18.25 | 18.25 | 18.25 | 30,918 |
| 01 Mar 2024 | 18.25 | 18.50 | 18.25 | 18.25 | 18.25 | 7,216 |
| 29 Feb 2024 | 18.25 | 18.40 | 18.00 | 18.25 | 18.25 | 1,078,738 |
| 28 Feb 2024 | 18.25 | 18.40 | 18.10 | 18.25 | 18.25 | 2,756,000 |
| 27 Feb 2024 | 18.50 | 18.25 | 18.00 | 18.25 | 18.25 | 59,963 |
| 26 Feb 2024 | 18.50 | 18.25 | 18.00 | 18.50 | 18.50 | 22,500 |
| 23 Feb 2024 | 18.50 | 18.50 | 18.25 | 18.50 | 18.50 | 512,999 |
| 22 Feb 2024 | 18.50 | 19.00 | 18.26 | 18.50 | 18.50 | 39,508 |
| 21 Feb 2024 | 18.50 | 20.00 | 18.25 | 18.50 | 18.50 | 15,757 |
| 20 Feb 2024 | 18.50 | 18.60 | 18.60 | 18.50 | 18.50 | 32,000 |
| 19 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 16 Feb 2024 | 18.50 | 18.25 | 18.25 | 18.50 | 18.50 | 25,000 |
| 15 Feb 2024 | 18.50 | 18.25 | 18.25 | 18.50 | 18.50 | 10,000 |
| 14 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 13 Feb 2024 | 18.50 | 18.64 | 18.50 | 18.50 | 18.50 | 62,922 |
| 12 Feb 2024 | 18.50 | 19.00 | 18.50 | 18.50 | 18.50 | 613,041 |
| 09 Feb 2024 | 18.50 | 19.00 | 19.00 | 18.50 | 18.50 | 2,000 |
| 08 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 07 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 06 Feb 2024 | 18.50 | 18.50 | 18.31 | 18.50 | 18.50 | 61,386 |
| 05 Feb 2024 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | 71,335 |
| 02 Feb 2024 | 19.00 | 19.50 | 18.53 | 18.50 | 18.50 | 153,704 |
| 01 Feb 2024 | 19.00 | 20.00 | 19.28 | 19.00 | 19.00 | 10,180 |
| 31 Jan 2024 | 19.50 | 20.00 | 18.64 | 19.50 | 19.50 | 28,970 |
| 30 Jan 2024 | 19.00 | 19.00 | 18.50 | 19.00 | 19.00 | 374,055 |
| 29 Jan 2024 | 18.50 | 18.75 | 18.75 | 19.00 | 19.00 | 10,000 |
| 26 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 25 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 24 Jan 2024 | 19.00 | 20.00 | 18.00 | 18.50 | 18.50 | 44,160 |
| 23 Jan 2024 | 19.00 | 20.00 | 19.50 | 19.00 | 19.00 | 9,135 |
| 22 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 19 Jan 2024 | 19.00 | 19.96 | 18.50 | 19.00 | 19.00 | 31,740 |
| 18 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 17 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 16 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 15 Jan 2024 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | 9,500 |
| 12 Jan 2024 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | 31,129 |
| 11 Jan 2024 | 19.00 | 19.60 | 19.60 | 19.00 | 19.00 | 1,043 |
| 10 Jan 2024 | 19.00 | 19.45 | 19.45 | 19.00 | 19.00 | 9,202 |
| 09 Jan 2024 | 19.00 | 19.50 | 19.50 | 19.00 | 19.00 | 150,000 |
| 08 Jan 2024 | 19.00 | 19.45 | 18.50 | 19.00 | 19.00 | 301,001 |
| 05 Jan 2024 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 263,415 |
| 04 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 03 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 02 Jan 2024 | 19.50 | 20.25 | 19.00 | 19.00 | 19.00 | 117,689 |
| 29 Dec 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 28 Dec 2023 | 19.50 | 21.00 | 19.00 | 19.50 | 19.50 | 49,930 |
| 27 Dec 2023 | 19.50 | 19.95 | 19.95 | 19.50 | 19.50 | 5,000 |
| 22 Dec 2023 | 19.50 | 19.95 | 19.95 | 19.50 | 19.50 | 250 |
| 21 Dec 2023 | 19.50 | 21.00 | 19.00 | 19.50 | 19.50 | 21,087 |
| 20 Dec 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 19 Dec 2023 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 317,000 |
| 18 Dec 2023 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 196,666 |
| 15 Dec 2023 | 20.00 | 20.32 | 19.00 | 20.00 | 20.00 | 6,000 |
| 14 Dec 2023 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | 97,840 |
| 13 Dec 2023 | 20.00 | 21.00 | 19.90 | 20.00 | 20.00 | 10,115 |
| 12 Dec 2023 | 20.00 | 19.98 | 19.50 | 20.00 | 20.00 | 25,000 |
| 11 Dec 2023 | 20.00 | 19.00 | 19.00 | 20.00 | 20.00 | 10,500 |
| 08 Dec 2023 | 20.00 | 19.00 | 19.00 | 20.00 | 20.00 | 5,200 |
| 07 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 06 Dec 2023 | 20.00 | 19.00 | 19.00 | 20.00 | 20.00 | 20,500 |
| 05 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 04 Dec 2023 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 31,621 |
| 01 Dec 2023 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | 12,563 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.