Devolver Digital, Inc. (AIM:DEVO)
London
· Delayed Price · Currency is GBP · Price in GBX 21.30
-0.20 (-0.93%)
Apr 28, 2026, 2:11 PM GMT
Devolver Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.00 | 22.00 | 21.30 | 21.50 | 21.50 | - | 1,860 |
| Apr 27, 2026 | 21.50 | 22.00 | 22.00 | 21.50 | 21.50 | - | 137 |
| Apr 24, 2026 | 22.00 | 22.00 | 22.00 | 21.50 | 21.50 | - | 710 |
| Apr 23, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 2.38% | 3,355 |
| Apr 22, 2026 | 21.50 | 22.00 | 21.00 | 21.00 | 21.00 | -2.33% | 436,755 |
| Apr 21, 2026 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | - | 502,958 |
| Apr 20, 2026 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | - | 453,596 |
| Apr 17, 2026 | 22.00 | 23.00 | 21.00 | 21.50 | 21.50 | -2.27% | 601,281 |
| Apr 16, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 764,392 |
| Apr 15, 2026 | 22.00 | 22.80 | 21.00 | 22.00 | 22.00 | - | 32,644 |
| Apr 14, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 155,994 |
| Apr 13, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 93,956 |
| Apr 10, 2026 | 23.00 | 24.00 | 21.00 | 22.00 | 22.00 | -4.35% | 71,603 |
| Apr 9, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 4.55% | 20,672 |
| Apr 8, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 1,825,133 |
| Apr 7, 2026 | 23.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 13,984 |
| Apr 2, 2026 | 23.00 | 23.00 | 23.00 | 22.00 | 22.00 | - | 1,015 |
| Apr 1, 2026 | 22.30 | 23.60 | 22.00 | 22.00 | 22.00 | -1.35% | 10,576 |
| Mar 31, 2026 | 23.60 | 23.60 | 23.60 | 22.30 | 22.30 | - | 73 |
| Mar 30, 2026 | 23.30 | 23.60 | 21.00 | 22.30 | 22.30 | -4.29% | 25,979 |
| Mar 27, 2026 | 23.50 | 23.00 | 23.00 | 23.30 | 23.30 | -0.85% | 14,346 |
| Mar 26, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 10,815 |
| Mar 25, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 754 |
| Mar 24, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 25,005 |
| Mar 23, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | -2.49% | 95,093 |
| Mar 20, 2026 | 24.30 | 24.60 | 23.00 | 24.10 | 24.10 | -0.82% | 145,386 |
| Mar 19, 2026 | 24.30 | 24.60 | 24.00 | 24.30 | 24.30 | - | 19,901 |
| Mar 18, 2026 | 24.30 | 24.60 | 24.60 | 24.30 | 24.30 | - | 422 |
| Mar 17, 2026 | 24.30 | 24.60 | 24.00 | 24.30 | 24.30 | - | 1,857 |
| Mar 16, 2026 | 24.30 | 24.60 | 24.00 | 24.30 | 24.30 | - | 3,340 |
| Mar 13, 2026 | 24.30 | 24.60 | 24.00 | 24.30 | 24.30 | - | 10,442 |
| Mar 12, 2026 | 24.30 | 24.60 | 24.60 | 24.30 | 24.30 | - | 1,287 |
| Mar 11, 2026 | 24.30 | 24.60 | 24.00 | 24.30 | 24.30 | - | 10,553 |
| Mar 10, 2026 | 24.30 | 24.60 | 24.00 | 24.30 | 24.30 | - | 12,094 |
| Mar 9, 2026 | 24.30 | 24.60 | 24.60 | 24.30 | 24.30 | - | 1,447 |
| Mar 6, 2026 | 24.30 | 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 | 25.00 | 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 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 118 |
| 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 | - | 18,217 |
| Feb 11, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 44,312 |
| Feb 10, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 2,993 |
| 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 | 25.30 | 26.00 | 25.00 | 25.30 | 25.30 | - | 174,857 |
| Jan 29, 2026 | 25.30 | 26.00 | 24.60 | 25.30 | 25.30 | - | 120,527 |
| Jan 28, 2026 | 24.50 | 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 | - | 1,047,633 |
| 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 | 22.50 | 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 | 25.00 | 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 | 24.50 | 24.88 | 24.06 | 24.50 | 24.50 | - | 43,173 |