Develop North (DVNO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Develop North

Date Open High Low Close* Volume
30/03/2026 78.00p 78.00p 77.50p 77.50p 0
27/03/2026 78.00p 78.00p 73.00p 77.50p 927
26/03/2026 78.00p 78.00p 77.50p 77.50p 0
25/03/2026 78.00p 79.28p 77.50p 77.50p 34
24/03/2026 78.00p 82.00p 77.50p 77.50p 0
23/03/2026 78.00p 79.28p 77.40p 82.00p 19267
20/03/2026 78.00p 81.55p 77.50p 77.50p 6094
19/03/2026 78.00p 78.00p 77.50p 77.50p 0
18/03/2026 78.00p 78.00p 77.50p 77.50p 0
17/03/2026 78.00p 78.00p 77.50p 77.50p 0
16/03/2026 78.00p 78.00p 77.50p 77.50p 0
13/03/2026 78.00p 78.00p 77.50p 77.50p 0
12/03/2026 78.00p 82.00p 77.50p 77.50p 220
11/03/2026 78.00p 80.00p 77.50p 77.50p 0
10/03/2026 78.00p 78.00p 77.50p 80.00p 152
09/03/2026 78.00p 79.28p 77.50p 77.50p 22
06/03/2026 78.00p 78.00p 77.50p 77.50p 0
05/03/2026 78.00p 78.00p 77.50p 77.50p 0
04/03/2026 78.00p 79.28p 77.50p 77.50p 244
03/03/2026 78.00p 78.00p 77.50p 77.50p 0
02/03/2026 78.00p 78.00p 77.50p 77.50p 0
27/02/2026 78.00p 79.28p 77.50p 77.50p 129
26/02/2026 78.00p 78.00p 71.00p 77.50p 19149
25/02/2026 78.00p 78.00p 77.50p 77.50p 0
24/02/2026 78.00p 78.00p 73.00p 77.50p 873
23/02/2026 78.00p 78.00p 77.50p 77.50p 0
20/02/2026 78.00p 78.00p 77.50p 77.50p 0
19/02/2026 78.00p 77.50p 77.50p 77.50p 0
18/02/2026 78.00p 78.00p 77.50p 77.50p 0
17/02/2026 78.00p 77.50p 77.50p 77.50p 0
16/02/2026 78.00p 79.30p 77.50p 77.50p 1891
13/02/2026 78.00p 82.50p 73.00p 77.50p 3014
12/02/2026 78.00p 78.00p 76.33p 78.00p 0
11/02/2026 78.00p 78.00p 78.00p 78.00p 0
10/02/2026 78.00p 78.00p 76.33p 78.00p 0
09/02/2026 78.00p 80.00p 78.00p 78.00p 22
06/02/2026 78.00p 78.00p 76.33p 78.00p 0
05/02/2026 78.00p 78.00p 76.33p 78.00p 0
04/02/2026 78.00p 78.00p 76.33p 78.00p 0
03/02/2026 78.00p 80.00p 78.00p 78.00p 1859
02/02/2026 78.00p 78.00p 73.00p 78.00p 313
30/01/2026 78.00p 80.00p 78.00p 78.00p 3000
29/01/2026 78.00p 80.00p 78.00p 78.00p 620
28/01/2026 78.00p 78.00p 76.33p 78.00p 0
27/01/2026 78.00p 80.00p 77.00p 78.00p 53560
26/01/2026 78.00p 82.90p 78.00p 78.00p 2025
23/01/2026 78.00p 81.00p 73.00p 73.00p 3063
22/01/2026 78.00p 78.00p 76.33p 78.00p 0
21/01/2026 77.00p 80.20p 77.00p 78.00p 4068
20/01/2026 77.00p 77.50p 77.00p 77.50p 103
19/01/2026 73.00p 82.00p 73.00p 77.50p 18937
16/01/2026 70.00p 75.00p 67.00p 71.00p 41
15/01/2026 68.00p 69.00p 63.00p 69.00p 0
14/01/2026 70.00p 69.00p 69.00p 69.00p 0
13/01/2026 70.00p 69.00p 69.00p 69.00p 0
12/01/2026 70.00p 70.00p 69.00p 69.00p 0
09/01/2026 70.00p 71.40p 69.00p 69.00p 25
08/01/2026 70.00p 69.00p 69.00p 69.00p 0
07/01/2026 70.00p 70.00p 69.00p 69.00p 0
06/01/2026 70.00p 69.00p 69.00p 69.00p 0
05/01/2026 70.00p 70.00p 65.88p 69.00p 549
02/01/2026 70.00p 70.00p 67.00p 69.00p 22000
01/01/2026 70.00p 71.50p 67.50p 67.50p 26
31/12/2025 70.00p 71.50p 67.50p 67.50p 26
30/12/2025 70.00p 67.50p 67.50p 67.50p 0
29/12/2025 70.00p 70.00p 63.00p 67.50p 8087
26/12/2025 70.00p 70.00p 65.00p 67.50p 690
25/12/2025 70.00p 70.00p 65.00p 67.50p 690
24/12/2025 70.00p 70.00p 65.00p 67.50p 690
23/12/2025 70.00p 70.00p 67.50p 67.50p 12
22/12/2025 70.00p 70.00p 67.50p 67.50p 0
19/12/2025 70.00p 67.50p 67.50p 67.50p 0
18/12/2025 70.00p 70.00p 63.00p 67.50p 13000
17/12/2025 70.00p 67.50p 67.50p 67.50p 0
16/12/2025 70.00p 70.00p 67.50p 67.50p 9029
15/12/2025 70.00p 70.00p 67.50p 67.50p 0
12/12/2025 70.00p 70.00p 64.33p 67.50p 37589
11/12/2025 70.00p 70.00p 67.50p 67.50p 0
10/12/2025 70.00p 67.50p 67.50p 67.50p 0
09/12/2025 70.00p 70.00p 67.50p 67.50p 26
08/12/2025 70.00p 67.50p 67.50p 67.50p 0
05/12/2025 70.00p 70.00p 67.50p 67.50p 0
04/12/2025 70.00p 70.00p 67.50p 67.50p 0
03/12/2025 70.00p 70.00p 65.00p 67.50p 1102
02/12/2025 70.00p 70.00p 65.00p 67.50p 3367
01/12/2025 70.00p 67.50p 67.50p 67.50p 0
28/11/2025 70.00p 67.50p 67.50p 67.50p 0
27/11/2025 70.00p 67.50p 67.50p 67.50p 0
26/11/2025 70.00p 70.00p 67.50p 67.50p 0
25/11/2025 70.00p 70.00p 67.50p 67.50p 404
24/11/2025 70.00p 70.00p 67.50p 67.50p 0
21/11/2025 70.00p 75.00p 67.35p 75.00p 16674
20/11/2025 70.00p 67.50p 67.50p 67.50p 0
19/11/2025 70.00p 67.50p 67.50p 67.50p 0
18/11/2025 70.00p 70.00p 65.00p 67.50p 4365
17/11/2025 70.00p 75.00p 70.00p 75.00p 3
14/11/2025 70.00p 70.00p 67.50p 67.50p 0
13/11/2025 70.00p 70.00p 67.50p 67.50p 57124
12/11/2025 78.00p 78.00p 67.50p 67.50p 3000
11/11/2025 78.00p 78.00p 70.00p 72.75p 1583
10/11/2025 78.00p 78.00p 70.00p 73.50p 10157
07/11/2025 78.00p 78.00p 66.00p 75.00p 21000
06/11/2025 78.00p 78.00p 70.00p 77.00p 15954
05/11/2025 78.00p 78.00p 70.30p 77.00p 4647
04/11/2025 78.00p 78.00p 70.00p 77.00p 1500
03/11/2025 78.00p 78.00p 77.00p 77.00p 0
31/10/2025 78.00p 78.00p 77.00p 77.00p 0
30/10/2025 78.00p 78.00p 77.00p 77.00p 0
29/10/2025 78.00p 78.00p 70.00p 77.00p 29
28/10/2025 78.00p 78.00p 77.00p 77.00p 0
27/10/2025 78.00p 78.00p 77.00p 77.00p 0
24/10/2025 78.00p 78.00p 70.00p 77.00p 1000
23/10/2025 78.00p 78.00p 70.00p 77.00p 2000
22/10/2025 78.00p 78.00p 70.00p 77.00p 404
21/10/2025 78.00p 78.00p 77.00p 77.00p 0
20/10/2025 78.00p 78.00p 77.00p 77.00p 0
17/10/2025 78.00p 78.00p 77.00p 77.00p 0
16/10/2025 78.00p 84.00p 77.00p 77.00p 1
15/10/2025 78.00p 84.00p 70.00p 77.00p 2
14/10/2025 78.00p 78.00p 70.00p 77.00p 56805
13/10/2025 78.00p 77.00p 77.00p 77.00p 0
10/10/2025 78.00p 77.00p 77.00p 77.00p 0
09/10/2025 78.00p 79.29p 77.00p 77.00p 22
08/10/2025 78.00p 78.00p 77.00p 77.00p 0
07/10/2025 78.00p 78.00p 77.00p 77.00p 0
06/10/2025 78.00p 78.00p 77.00p 77.00p 0
03/10/2025 78.00p 78.00p 70.00p 77.00p 1501
02/10/2025 78.00p 78.00p 70.00p 77.00p 788
01/10/2025 78.00p 79.29p 77.00p 77.00p 2228
30/09/2025 78.00p 77.00p 77.00p 77.00p 0
29/09/2025 78.00p 78.00p 77.00p 77.00p 0
26/09/2025 78.00p 78.00p 77.00p 77.00p 0
25/09/2025 78.00p 78.00p 77.00p 77.00p 0
24/09/2025 78.00p 78.00p 77.00p 77.00p 0
23/09/2025 78.00p 78.00p 77.00p 77.00p 0
22/09/2025 78.00p 78.00p 70.00p 77.00p 2541
19/09/2025 78.00p 78.00p 77.00p 77.00p 0
18/09/2025 78.00p 77.00p 77.00p 77.00p 0
17/09/2025 78.00p 84.00p 70.00p 77.00p 60
16/09/2025 78.00p 78.00p 77.00p 77.00p 0
15/09/2025 78.00p 78.00p 77.00p 77.00p 0
12/09/2025 78.00p 78.00p 70.00p 77.00p 23
11/09/2025 78.00p 78.00p 77.00p 77.00p 0
10/09/2025 78.00p 78.00p 77.00p 77.00p 0
09/09/2025 78.00p 79.29p 77.00p 77.00p 22
08/09/2025 78.00p 78.00p 77.00p 77.00p 0
05/09/2025 78.00p 77.00p 77.00p 77.00p 0
04/09/2025 78.00p 78.00p 77.00p 77.00p 0
03/09/2025 78.00p 78.00p 77.00p 77.00p 0
02/09/2025 78.00p 84.00p 77.00p 77.00p 15
01/09/2025 78.00p 77.00p 77.00p 77.00p 0
29/08/2025 78.00p 77.00p 77.00p 77.00p 0
28/08/2025 78.00p 78.00p 77.00p 77.00p 0
27/08/2025 78.00p 78.00p 77.00p 77.00p 0
26/08/2025 78.00p 78.00p 77.00p 77.00p 0
22/08/2025 78.00p 78.00p 70.00p 77.00p 1612
21/08/2025 78.00p 77.00p 77.00p 77.00p 0
20/08/2025 78.00p 78.00p 77.00p 77.00p 0
19/08/2025 78.00p 78.00p 77.00p 77.00p 0
18/08/2025 78.00p 78.00p 77.00p 77.00p 0
15/08/2025 78.00p 78.00p 77.00p 77.00p 0
14/08/2025 78.00p 78.00p 77.00p 77.00p 0
13/08/2025 78.00p 78.00p 77.00p 77.00p 0
12/08/2025 78.00p 77.00p 77.00p 77.00p 0
11/08/2025 78.00p 79.29p 77.00p 77.00p 22
08/08/2025 78.00p 80.67p 75.33p 77.00p 0
07/08/2025 78.00p 78.00p 75.33p 78.00p 0
06/08/2025 78.00p 78.00p 78.00p 78.00p 0
05/08/2025 78.00p 78.00p 75.33p 78.00p 0
04/08/2025 78.00p 78.00p 70.00p 78.00p 892
01/08/2025 78.00p 78.00p 75.33p 78.00p 0
31/07/2025 78.00p 78.00p 75.33p 78.00p 0
30/07/2025 78.00p 78.00p 75.33p 78.00p 0
29/07/2025 78.00p 78.00p 75.33p 78.00p 0
28/07/2025 78.00p 78.00p 75.33p 78.00p 0
25/07/2025 78.00p 78.00p 75.33p 78.00p 0
24/07/2025 78.00p 78.00p 75.33p 78.00p 0
23/07/2025 78.00p 78.00p 75.33p 78.00p 0
22/07/2025 78.00p 78.00p 70.00p 78.00p 368
21/07/2025 78.00p 78.00p 70.20p 78.00p 180
18/07/2025 78.00p 86.00p 70.00p 78.00p 5560
17/07/2025 78.00p 78.00p 75.33p 78.00p 0
16/07/2025 78.00p 78.00p 74.00p 78.00p 9263
15/07/2025 78.00p 78.00p 70.00p 78.00p 13796
14/07/2025 78.00p 78.00p 75.33p 78.00p 0
11/07/2025 78.00p 78.00p 70.20p 78.00p 1353
10/07/2025 78.00p 78.00p 70.00p 78.00p 24068
09/07/2025 78.00p 86.00p 75.97p 78.00p 66
08/07/2025 78.00p 78.00p 70.20p 74.50p 36801
07/07/2025 78.00p 83.00p 65.00p 74.50p 11290
04/07/2025 78.00p 81.04p 70.00p 78.00p 7954
03/07/2025 78.00p 78.00p 75.33p 78.00p 0
02/07/2025 78.00p 78.00p 70.00p 78.00p 796
01/07/2025 78.00p 78.00p 75.33p 78.00p 0
30/06/2025 78.00p 78.00p 75.33p 78.00p 0
27/06/2025 78.00p 78.00p 75.33p 78.00p 0
26/06/2025 78.00p 78.00p 70.00p 78.00p 337
25/06/2025 78.00p 78.00p 70.00p 78.00p 170
24/06/2025 78.00p 78.00p 75.33p 78.00p 0
23/06/2025 78.00p 78.00p 75.33p 78.00p 0

*Close Price adjusted for both dividends and splits