Develop North PLC - DVNO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	70	67.5	67.5	70	67.5	1,102
December 03, 2025	70	67.5	67.5	70	65	2,204
December 02, 2025	70	67.5	67.5	70	65	6,734
December 01, 2025	70	67.5	67.5	70	67.5	12,120
November 28, 2025	70	70	70	70	70	12,120
November 27, 2025	70	67.5	67.5	70	67.5	12,120
November 26, 2025	70	70	70	70	70	12,120
November 25, 2025	70	67.5	67.5	70	67.5	808
November 24, 2025	70	67.5	67.5	70	67.5	0
November 21, 2025	70	75	75	75	67.35	24,912
November 20, 2025	70	67.5	67.5	70	67.5	122,220
November 19, 2025	70	67.5	67.5	70	67.5	122,220
November 18, 2025	70	67.5	67.5	70	65	8,730
November 17, 2025	70	75	75	75	70	1.17M
November 14, 2025	67.5	67.5	67.5	67.5	67.5	1.17M
November 13, 2025	70	67.5	67.5	70	67.5	85,551
November 12, 2025	78	67.5	67.5	78	67.5	5,000
November 11, 2025	78	72.75	72.75	78	70	2,583
November 10, 2025	78	73.5	73.5	76.63	70	10,157
November 07, 2025	78	75	75	78	66	41,000
November 06, 2025	78	77	77	79.29	70	25,039
November 05, 2025	78	77	77	78	70.3	4,834
November 04, 2025	78	77	77	78	70	3,000
November 03, 2025	78	78	78	78	78	1,740
October 31, 2025	78	77	77	78	77	1,740
October 30, 2025	78	78	78	78	78	1,740
October 29, 2025	78	77	77	78	70	808
October 28, 2025	78	77	77	78	77	808
October 27, 2025	78	77	77	78	77	808
October 24, 2025	78	77	77	78	70	1,000
October 23, 2025	78	77	77	78	70	2,000
October 22, 2025	78	77	77	78	70	808
October 21, 2025	78	77	77	78	77	91,561
October 20, 2025	78	77	77	78	77	91,561
October 17, 2025	78	78	78	78	78	91,561
October 16, 2025	78	77	77	84	77	91,561
October 15, 2025	78	77	77	84	70	91,561
October 14, 2025	78	77	77	78	70	91,561
October 13, 2025	78	77	77	78	77	91,561
October 10, 2025	78	78	78	78	78	91,561
October 09, 2025	78	77	77	79.29	77	91,561
October 08, 2025	78	77	77	78	77	3,002
October 07, 2025	78	78	78	78	78	3,002
October 06, 2025	78	77	77	78	77	3,002
October 03, 2025	78	77	77	78	70	3,002
October 02, 2025	78	77	77	78	70	11,880
October 01, 2025	78	77	77	79.29	77	11,880
September 30, 2025	78	78	78	78	78	23
September 29, 2025	78	77	77	78	77	0
September 26, 2025	78	78	78	78	78	23
September 25, 2025	78	78	78	78	78	23
September 24, 2025	78	78	78	78	78	23
September 23, 2025	78	77	77	78	77	0
September 22, 2025	78	77	77	78	70	2,541
September 19, 2025	78	78	78	78	78	23
September 18, 2025	77	77	77	77	77	0
September 17, 2025	78	77	77	84	77	56
September 16, 2025	78	77	77	78	77	0
September 15, 2025	78	77	77	78	77	0
September 12, 2025	78	77	77	78	70	23

Develop North PLC (DVNO.L) LSE