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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	78	78	78	78	78	115,351
February 19, 2026	78	77.5	77.5	78	77.5	115,351
February 18, 2026	78	77.5	77.5	78	77.5	0
February 17, 2026	78	77.5	77.5	78	77.5	107,787
February 16, 2026	78	77.5	77.5	79.3	77.5	3,782
February 13, 2026	78	77.5	77.5	82.5	73	3,015
February 12, 2026	78	78	78	78	78	2,398
February 11, 2026	78	78	78	78	78	0
February 10, 2026	78	78	78	78	78	0
February 09, 2026	78	78	78	80	78	44
February 06, 2026	78	78	78	78	78	1,859
February 05, 2026	78	78	78	78	78	1,859
February 04, 2026	78	78	78	78	78	1,859
February 03, 2026	78	78	78	80	78	1,859
February 02, 2026	78	78	78	78	73	313
January 30, 2026	78	78	78	80	78	6,000
January 29, 2026	78	78	78	80	78	1,240
January 28, 2026	78	78	78	78	78	72,007
January 27, 2026	78	78	78	80	77	76,757
January 26, 2026	78	78	78	82.9	78	2,025
January 23, 2026	78	73	73	81	73	3,305
January 22, 2026	78	78	78	78	78	11,076
January 21, 2026	77	78	78	80.2	77	4,068
January 20, 2026	77	77.5	77.5	77.5	77	206
January 19, 2026	73	77.5	77.5	80	73	18,937
January 16, 2026	70	71	71	75	67	50
January 15, 2026	69	69	69	69	69	0
January 14, 2026	70	70	70	70	70	50
January 13, 2026	70	70	70	70	70	50
January 12, 2026	70	69	69	70	69	50
January 09, 2026	70	69	69	71.4	69	50
January 08, 2026	70	69	69	70	69	15,372
January 07, 2026	70	69	69	70	69	15,372
January 06, 2026	70	69	69	70	69	15,372
January 05, 2026	70	69	69	70	65.88	1,098
January 02, 2026	70	69	69	70	67	24,000
December 31, 2025	71.5	67.5	67.5	71.5	67.5	26
December 30, 2025	70	67.5	67.5	70	67.5	226,436
December 29, 2025	70	63	63	70	63	16,174
December 24, 2025	70	67.5	67.5	70	65	690
December 23, 2025	70	67.5	67.5	70	67.5	24
December 22, 2025	70	67.5	67.5	70	67.5	56,000
December 19, 2025	70	70	70	70	70	56,000
December 18, 2025	70	67.5	67.5	70	63	15,000
December 17, 2025	70	67.5	66.5	70	67.5	424,363
December 16, 2025	70	67.5	66.5	70	67.5	18,058
December 15, 2025	70	67.5	66.5	70	67.5	885,000
December 12, 2025	70	67.5	67.5	70	65	52,589
December 11, 2025	70	67.5	67.5	70	67.5	728
December 10, 2025	70	70	70	70	70	728
December 09, 2025	70	67.5	67.5	70	67.5	52
December 08, 2025	70	67.5	67.5	70	67.5	30,856
December 05, 2025	70	67.5	67.5	70	67.5	30,856
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

Develop North PLC (DVNO.L) LSE