Develop North PLC (LON:DVNO)
London
· Delayed Price · Currency is GBP · Price in GBX 78.00
+1.50 (1.96%)
Apr 29, 2026, 8:00 AM GMT
Develop North Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 73.09 | 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 | 79.28 | 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 | - | 220 |
| Mar 11, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 76.50 | -3.13% | - |
| Mar 10, 2026 | 78.00 | 80.00 | 80.00 | 80.00 | 78.97 | 3.23% | 152 |
| Mar 9, 2026 | 78.00 | 79.28 | 79.28 | 77.50 | 76.50 | - | 22 |
| Mar 6, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 76.50 | - | - |
| Mar 5, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 76.50 | - | - |
| Mar 4, 2026 | 78.00 | 79.28 | 79.28 | 77.50 | 76.50 | - | 244 |
| Mar 3, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 76.50 | - | - |
| Mar 2, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 76.50 | - | - |
| Feb 27, 2026 | 78.00 | 79.28 | 79.28 | 77.50 | 76.50 | - | 129 |
| Feb 26, 2026 | 78.00 | 71.00 | 71.00 | 77.50 | 76.50 | - | 19,149 |
| Feb 25, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 76.50 | - | - |
| Feb 24, 2026 | 78.00 | 73.00 | 73.00 | 77.50 | 76.50 | - | 873 |
| Feb 23, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 76.50 | - | - |
| Feb 20, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 76.50 | - | - |
| Feb 19, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 76.50 | - | - |
| Feb 18, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 76.50 | - | - |
| Feb 17, 2026 | 78.00 | 77.50 | 77.50 | 77.50 | 76.50 | - | - |
| Feb 16, 2026 | 78.00 | 79.30 | 79.30 | 77.50 | 76.50 | - | 1,891 |
| Feb 13, 2026 | 78.00 | 82.50 | 73.00 | 77.50 | 76.50 | -0.64% | 3,014 |
| Feb 12, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.99 | - | - |
| Feb 11, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.99 | - | - |
| Feb 10, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.99 | - | - |
| Feb 9, 2026 | 78.00 | 80.00 | 80.00 | 78.00 | 76.99 | - | 22 |
| Feb 6, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.99 | - | - |
| Feb 5, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.99 | - | - |
| Feb 4, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.99 | - | - |
| Feb 3, 2026 | 78.00 | 80.00 | 80.00 | 78.00 | 76.99 | - | 1,859 |
| Feb 2, 2026 | 78.00 | 73.00 | 73.00 | 78.00 | 76.99 | - | 313 |
| Jan 30, 2026 | 78.00 | 80.00 | 80.00 | 78.00 | 76.99 | - | 3,000 |
| Jan 29, 2026 | 78.00 | 80.00 | 80.00 | 78.00 | 76.99 | - | 620 |
| Jan 28, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.99 | - | - |
| Jan 27, 2026 | 78.00 | 80.00 | 77.00 | 78.00 | 76.99 | - | 53,560 |
| Jan 26, 2026 | 78.00 | 82.90 | 80.00 | 78.00 | 76.99 | 6.85% | 2,025 |
| Jan 23, 2026 | 78.00 | 81.00 | 73.00 | 73.00 | 72.06 | -6.41% | 3,063 |
| Jan 22, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.99 | - | - |
| Jan 21, 2026 | 77.00 | 80.20 | 77.00 | 78.00 | 76.99 | 0.65% | 4,068 |
| Jan 20, 2026 | 77.00 | 77.00 | 77.00 | 77.50 | 76.50 | - | 103 |
| Jan 19, 2026 | 73.00 | 82.00 | 73.00 | 77.50 | 76.50 | 9.15% | 18,938 |
| Jan 16, 2026 | 70.00 | 75.00 | 67.00 | 71.00 | 70.08 | 2.90% | 41 |
| Jan 15, 2026 | 68.00 | 69.00 | 69.00 | 69.00 | 68.11 | - | - |
| Jan 14, 2026 | 70.00 | 69.00 | 69.00 | 69.00 | 68.11 | - | - |
| Jan 13, 2026 | 70.00 | 69.00 | 69.00 | 69.00 | 68.11 | - | - |
| Jan 12, 2026 | 70.00 | 69.00 | 69.00 | 69.00 | 68.11 | - | - |
| Jan 9, 2026 | 70.00 | 71.40 | 71.40 | 69.00 | 68.11 | - | 25 |
| Jan 8, 2026 | 70.00 | 69.00 | 69.00 | 69.00 | 68.11 | - | - |
| Jan 7, 2026 | 70.00 | 69.00 | 69.00 | 69.00 | 68.11 | - | - |
| Jan 6, 2026 | 70.00 | 69.00 | 69.00 | 69.00 | 68.11 | - | - |
| Jan 5, 2026 | 70.00 | 65.88 | 65.88 | 69.00 | 68.11 | - | 549 |
| Jan 2, 2026 | 70.00 | 67.00 | 67.00 | 69.00 | 68.11 | 2.22% | 22,000 |
| Dec 31, 2025 | 70.00 | 71.50 | 70.00 | 67.50 | 66.63 | - | 26 |
| Dec 30, 2025 | 70.00 | 67.50 | 67.50 | 67.50 | 66.63 | - | - |
| Dec 29, 2025 | 70.00 | 63.00 | 63.00 | 67.50 | 66.63 | - | 8,087 |
| Dec 24, 2025 | 70.00 | 65.00 | 65.00 | 67.50 | 66.63 | - | 690 |
| Dec 23, 2025 | 70.00 | 70.00 | 70.00 | 67.50 | 66.63 | - | 12 |
| Dec 22, 2025 | 70.00 | 67.50 | 67.50 | 67.50 | 66.63 | - | - |
| Dec 19, 2025 | 70.00 | 67.50 | 67.50 | 67.50 | 66.63 | - | - |
| Dec 18, 2025 | 70.00 | 65.00 | 63.00 | 67.50 | 66.63 | - | 13,000 |
| Dec 17, 2025 | 70.00 | 67.50 | 67.50 | 67.50 | 65.64 | - | - |
| Dec 16, 2025 | 70.00 | 68.32 | 68.32 | 67.50 | 65.64 | - | 9,029 |
| Dec 15, 2025 | 70.00 | 67.50 | 67.50 | 67.50 | 65.64 | - | - |
| Dec 12, 2025 | 70.00 | 65.00 | 64.33 | 67.50 | 65.64 | - | 37,589 |
| Dec 11, 2025 | 70.00 | 67.50 | 67.50 | 67.50 | 65.64 | - | - |
| Dec 10, 2025 | 70.00 | 67.50 | 67.50 | 67.50 | 65.64 | - | - |
| Dec 9, 2025 | 70.00 | 68.32 | 68.32 | 67.50 | 65.64 | - | 26 |
| Dec 8, 2025 | 70.00 | 67.50 | 67.50 | 67.50 | 65.64 | - | - |
| Dec 5, 2025 | 70.00 | 67.50 | 67.50 | 67.50 | 65.64 | - | - |
| Dec 4, 2025 | 70.00 | 67.50 | 67.50 | 67.50 | 65.64 | - | - |
| Dec 3, 2025 | 70.00 | 65.00 | 65.00 | 67.50 | 65.64 | - | 1,102 |