Devolver Digital, Inc. (AIM:DEVO)
London
· Delayed Price · Currency is GBP · Price in GBX 24.60
+0.30 (1.23%)
Mar 9, 2026, 11:57 AM GMT
Devolver Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.60 | 24.60 | 24.60 | 24.30 | 24.30 | - | 480 |
| Mar 5, 2026 | 24.30 | 24.60 | 24.00 | 24.30 | 24.30 | 1.25% | 6,526 |
| Mar 4, 2026 | 24.50 | 25.00 | 23.50 | 24.00 | 24.00 | -2.04% | 63,287 |
| Mar 3, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 1,328 |
| Mar 2, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 35,484 |
| Feb 27, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | -2.00% | 325,119 |
| Feb 26, 2026 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 3,219 |
| Feb 25, 2026 | 25.00 | 26.00 | 26.00 | 25.00 | 25.00 | - | 290 |
| Feb 24, 2026 | 25.00 | 26.00 | 26.00 | 25.00 | 25.00 | - | 120 |
| Feb 23, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 4,676 |
| Feb 20, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 4,057 |
| Feb 19, 2026 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 117 |
| Feb 18, 2026 | 25.50 | 26.00 | 24.00 | 25.00 | 25.00 | -1.96% | 21,656 |
| Feb 17, 2026 | 25.00 | 26.00 | 25.00 | 25.50 | 25.50 | - | 42,869 |
| Feb 16, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 4,725 |
| Feb 13, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 80,358 |
| Feb 12, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 3,217 |
| Feb 11, 2026 | 25.00 | 26.00 | 25.00 | 25.50 | 25.50 | - | 44,312 |
| Feb 10, 2026 | 26.00 | 26.00 | 25.00 | 25.50 | 25.50 | - | 2,992 |
| Feb 9, 2026 | 25.00 | 26.00 | 24.00 | 25.50 | 25.50 | - | 173,940 |
| Feb 6, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 19,040 |
| Feb 5, 2026 | 25.50 | 26.00 | 25.25 | 25.50 | 25.50 | - | 1,041 |
| Feb 4, 2026 | 25.50 | 26.00 | 26.00 | 25.50 | 25.50 | -1.92% | 3,947 |
| Feb 3, 2026 | 25.30 | 26.00 | 25.00 | 26.00 | 26.00 | 2.77% | 144,795 |
| Feb 2, 2026 | 25.30 | 26.00 | 24.60 | 25.30 | 25.30 | - | 50,569 |
| Jan 30, 2026 | 26.00 | 25.00 | 25.00 | 25.30 | 25.30 | - | 149,357 |
| Jan 29, 2026 | 25.30 | 26.00 | 24.60 | 25.30 | 25.30 | - | 120,527 |
| Jan 28, 2026 | 25.00 | 26.00 | 24.00 | 25.30 | 25.30 | 3.27% | 234,815 |
| Jan 27, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 1,012,633 |
| Jan 26, 2026 | 23.00 | 25.00 | 22.00 | 24.50 | 24.50 | 6.52% | 586,875 |
| Jan 23, 2026 | 22.50 | 24.00 | 22.60 | 23.00 | 23.00 | 2.22% | 1,007,588 |
| Jan 22, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 8,488 |
| Jan 21, 2026 | 23.00 | 23.00 | 22.00 | 22.50 | 22.50 | - | 67,170 |
| Jan 20, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 20,440 |
| Jan 19, 2026 | 22.50 | 23.00 | 23.00 | 22.50 | 22.50 | - | 100 |
| Jan 16, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 167,888 |
| Jan 15, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 177,387 |
| Jan 14, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 2.27% | 323,350 |
| Jan 13, 2026 | 23.50 | 24.00 | 22.00 | 22.00 | 22.00 | -6.38% | 185,229 |
| Jan 12, 2026 | 23.50 | 23.50 | 23.00 | 23.50 | 23.50 | - | 7,271 |
| Jan 9, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jan 8, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jan 7, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 17,322 |
| Jan 6, 2026 | 23.50 | 23.25 | 23.25 | 23.50 | 23.50 | - | 333 |
| Jan 5, 2026 | 24.00 | 24.50 | 23.00 | 23.50 | 23.50 | -2.08% | 4,153 |
| Jan 2, 2026 | 24.00 | 24.50 | 24.50 | 24.00 | 24.00 | - | 3,452 |
| Dec 31, 2025 | 25.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.04% | 23,790 |
| Dec 30, 2025 | 25.00 | 24.00 | 24.00 | 24.50 | 24.50 | - | 7,667 |
| Dec 29, 2025 | 25.00 | 25.00 | 24.00 | 24.50 | 24.50 | - | 7,313 |
| Dec 24, 2025 | 25.00 | 24.00 | 24.00 | 24.50 | 24.50 | - | 4,167 |
| Dec 23, 2025 | 25.00 | 24.84 | 24.00 | 24.50 | 24.50 | - | 36,730 |
| Dec 22, 2025 | 24.50 | 24.26 | 24.26 | 24.50 | 24.50 | - | 12,367 |
| Dec 19, 2025 | 24.50 | 24.88 | 24.50 | 24.50 | 24.50 | - | 24,325 |
| Dec 18, 2025 | 25.00 | 25.00 | 25.00 | 24.50 | 24.50 | - | 12,200 |
| Dec 17, 2025 | 24.00 | 24.06 | 24.00 | 24.50 | 24.50 | -2.00% | 10,398 |
| Dec 16, 2025 | 25.00 | 24.00 | 24.00 | 25.00 | 25.00 | - | 10,000 |
| Dec 15, 2025 | 25.00 | 24.00 | 24.00 | 25.00 | 25.00 | - | 5,266 |
| Dec 12, 2025 | 25.00 | 24.00 | 24.00 | 25.00 | 25.00 | - | 300 |
| Dec 11, 2025 | 24.50 | 26.00 | 24.00 | 25.00 | 25.00 | 2.04% | 59,864 |
| Dec 10, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Dec 9, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Dec 8, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Dec 5, 2025 | 25.00 | 24.06 | 24.00 | 24.50 | 24.50 | - | 20,500 |
| Dec 4, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Dec 3, 2025 | 24.06 | 24.88 | 24.06 | 24.50 | 24.50 | - | 43,173 |
| Dec 2, 2025 | 24.50 | 24.88 | 24.00 | 24.50 | 24.50 | - | 6,000 |
| Dec 1, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Nov 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Nov 27, 2025 | 25.00 | 25.00 | 25.00 | 24.50 | 24.50 | - | 150 |
| Nov 26, 2025 | 25.50 | 25.30 | 25.00 | 24.50 | 24.50 | -3.92% | 8,549 |
| Nov 25, 2025 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | - | 45,880 |
| Nov 24, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Nov 21, 2025 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | - | 1,900,454 |
| Nov 20, 2025 | 26.00 | 25.80 | 25.00 | 25.50 | 25.50 | -1.92% | 86,178 |
| Nov 19, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 4,802 |
| Nov 18, 2025 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | 0.78% | 37,835 |
| Nov 17, 2025 | 26.00 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 828 |
| Nov 14, 2025 | 26.00 | 26.00 | 25.66 | 26.00 | 26.00 | - | 16,071 |
| Nov 13, 2025 | 26.00 | 26.00 | 25.66 | 26.00 | 26.00 | - | 46,000 |
| Nov 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 10,000 |
| Nov 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 10, 2025 | 26.00 | 25.62 | 25.62 | 26.00 | 26.00 | - | 7 |
| Nov 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 370,863 |
| Nov 6, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 2,283 |
| Nov 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 180,194 |
| Nov 4, 2025 | 26.00 | 26.38 | 26.00 | 26.00 | 26.00 | - | 56,019 |
| Nov 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 31, 2025 | 26.00 | 26.95 | 26.00 | 26.00 | 26.00 | - | 125,599 |
| Oct 30, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 55,211 |
| Oct 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 112,580 |
| Oct 28, 2025 | 26.00 | 26.38 | 26.00 | 26.00 | 26.00 | - | 94,660 |
| Oct 27, 2025 | 25.50 | 26.00 | 25.00 | 26.00 | 26.00 | 1.96% | 261,250 |
| Oct 24, 2025 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 200,204 |
| Oct 23, 2025 | 25.50 | 26.00 | 25.50 | 25.50 | 25.50 | - | 106,170 |
| Oct 22, 2025 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 359,588 |
| Oct 21, 2025 | 25.50 | 25.48 | 25.00 | 25.50 | 25.50 | - | 7,795 |
| Oct 20, 2025 | 24.50 | 26.40 | 25.00 | 25.50 | 25.50 | 4.08% | 55,840 |
| Oct 17, 2025 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 103,671 |
| Oct 16, 2025 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 70,262 |
| Oct 15, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |