Devon Energy Corporation (0I8W.L) LSE

46.64

+0.5186(+1.12%)

Updated at June 02 06:55PM

Currency In USD

0I8W.L Historical Return

If you invested $1000 in Devon Energy Corporation (0I8W.L) since IPO date, it would be worth $2,069.21 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,921.71, while $1000 invested 1 year ago would be worth $1,535.22. This corresponds to total returns of 106.92%, 92.17%, 53.52%, respectively, with annualized returns of 9.07%, 13.95%, 53.52%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0I8W.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	46.09	46.46	46.46	47.2	44.9	14,008
June 01, 2026	44.86	46.12	46.12	47.07	44.6	36,713
May 29, 2026	44.16	43.81	43.81	44.37	43.67	11,506
May 28, 2026	45.16	44.24	44.24	45.16	43.96	42,185
May 27, 2026	45.04	44.6	44.6	45.5	43.5	19,142
May 26, 2026	46.49	45.5	45.5	47.19	45.49	27,074
May 22, 2026	47.11	47.3	47.3	48	46.7	14,678
May 21, 2026	48.25	46.93	46.93	49.5	46.72	21,081
May 20, 2026	49.4	48.52	48.52	51	48.46	21,791
May 19, 2026	49.5	49.65	49.65	50.39	49.05	15,080
May 18, 2026	49.54	49.86	49.86	50.85	47.01	22,050
May 15, 2026	47.35	49.07	49.07	49.09	47.15	46,395
May 14, 2026	46.8	47.27	47.27	47.49	46.21	14,034
May 13, 2026	46.64	46.66	46.66	47.5	46	19,860
May 12, 2026	46.8	46.71	46.71	48	46.41	29,061
May 11, 2026	46.4	46.8	46.8	46.91	46.03	26,065
May 08, 2026	45.68	45.6	45.6	47.24	45	29,061
May 07, 2026	46.85	44.77	44.77	48	44.23	184,293
May 06, 2026	49.9	46.95	46.95	49.9	46.47	51,479
May 05, 2026	51.21	51.33	51.33	52	50.65	14,257
May 01, 2026	51.4	49.9	49.9	52.74	49.59	34,025
April 30, 2026	51.04	51.05	51.05	51.36	49.51	46,942
April 29, 2026	49.6	50.75	50.75	50.86	49.36	43,538
April 28, 2026	48.55	49.47	49.47	49.75	48.22	28,020
April 27, 2026	48	48.16	48.16	48.98	47.29	20,824
April 24, 2026	48.1	47.56	47.56	49.01	46.66	40,574
April 23, 2026	47.12	48.28	48.28	48.5	46.11	28,474
April 22, 2026	45.03	46.72	46.72	46.83	44.38	33,586
April 21, 2026	44.76	45.47	45.47	45.5	44	21,016
April 20, 2026	45	45.06	45.06	45.9	44.25	31,251
April 17, 2026	45.6	44.1	44.1	46.5	41.92	121,685
April 16, 2026	45.33	45.77	45.77	46.27	44.44	14,391
April 15, 2026	45.2	45.63	45.63	46.4	44.44	18,092
April 14, 2026	46.99	45.11	45.11	48.59	44.95	52,691
April 13, 2026	49.57	48.13	48.13	50	47.22	24,965
April 10, 2026	47.66	48	48	50	47.03	20,532
April 09, 2026	48.3	47.96	47.96	49.09	47.63	37,938
April 08, 2026	46.36	47.25	47.25	47.46	45.11	68,552
April 07, 2026	49.8	50.04	50.04	50.78	49.01	49,152
April 02, 2026	50.25	49.18	49.18	50.71	48.5	43,939
April 01, 2026	48.5	48.3	48.3	50.2	47.63	47,682
March 31, 2026	51.7	51.7	49.61	53.06	48.96	56,745
March 30, 2026	52.97	51.55	51.55	55	51.49	49,565
March 27, 2026	51.35	52.1	52.04	52.45	50.8	50,466
March 26, 2026	50.99	51.34	51.34	51.84	50.3	39,082
March 25, 2026	48.61	50.35	50.32	50.75	48.61	27,681
March 24, 2026	48.8	50.24	50.23	50.71	48.49	63,123
March 23, 2026	49.68	48.42	48.42	49.78	46.6	102,753
March 20, 2026	48.55	48.92	48.92	49.62	48.2	40,995
March 19, 2026	48.71	48.79	48.79	50	47.8	62,335
March 18, 2026	47.12	47.96	47.98	48.05	46.6	79,973
March 17, 2026	47.35	47.38	47.38	47.48	46.65	33,164
March 16, 2026	46.4	46.69	46.7	48.78	45.24	55,372
March 13, 2026	45.97	46.23	46.18	46.5	45.37	33,780
March 12, 2026	45.84	46.13	46.11	46.39	45	89,002
March 11, 2026	43.55	45.2	44.98	45.24	43.5	17,695
March 10, 2026	44.18	43.85	43.76	44.91	43.45	71,996
March 09, 2026	46	45.41	45.17	46.1	44.9	61,001
March 06, 2026	44.8	44.72	44.48	45.63	44.4	94,668
March 05, 2026	44.47	44.76	44.52	44.84	43.09	25,883