Devro (DVO) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Devro

Date Open High Low Close* Volume
13/04/2023 329.50p 330.00p 328.50p 329.00p 4522660
12/04/2023 328.50p 330.00p 321.00p 329.00p 2205757
11/04/2023 328.50p 329.50p 328.50p 328.50p 65763
06/04/2023 328.50p 329.00p 328.50p 328.50p 176621
05/04/2023 328.00p 329.00p 328.00p 328.50p 1220453
04/04/2023 328.00p 329.00p 328.00p 329.00p 111193
03/04/2023 328.00p 328.50p 328.00p 328.00p 292814
31/03/2023 328.00p 328.50p 328.00p 328.00p 1281808
30/03/2023 328.50p 328.50p 328.00p 328.00p 235852
29/03/2023 328.00p 328.50p 328.00p 328.00p 331296
28/03/2023 328.00p 328.50p 327.92p 328.00p 241618
27/03/2023 328.00p 328.50p 328.00p 328.00p 96739
24/03/2023 328.00p 328.50p 328.00p 328.00p 167133
23/03/2023 328.00p 328.50p 328.00p 328.50p 557702
22/03/2023 328.00p 328.50p 328.00p 328.50p 297718
21/03/2023 327.50p 328.50p 327.50p 328.00p 1253667
20/03/2023 327.50p 328.50p 327.50p 327.50p 2087303
17/03/2023 328.00p 328.50p 327.50p 328.00p 950174
16/03/2023 328.00p 328.50p 327.50p 328.00p 1590172
15/03/2023 327.50p 328.00p 327.50p 327.50p 303541
14/03/2023 328.00p 328.50p 327.50p 327.50p 349572
13/03/2023 328.00p 328.50p 327.50p 328.00p 1249372
10/03/2023 328.00p 328.50p 327.58p 328.00p 399723
09/03/2023 328.00p 328.50p 327.92p 328.00p 452034
08/03/2023 328.00p 328.57p 328.00p 328.00p 771680
07/03/2023 328.50p 328.50p 328.00p 328.50p 118793
06/03/2023 328.50p 328.50p 327.58p 328.00p 453701
03/03/2023 327.50p 329.50p 327.50p 328.50p 907591
02/03/2023 328.50p 328.50p 327.50p 328.00p 323916
01/03/2023 327.50p 329.00p 327.50p 327.50p 290119
28/02/2023 328.00p 328.00p 327.50p 327.50p 928353
27/02/2023 328.00p 328.00p 327.50p 327.50p 66346
24/02/2023 328.00p 328.00p 327.00p 328.00p 313380
23/02/2023 328.00p 328.00p 327.00p 328.00p 140925
22/02/2023 328.00p 328.00p 327.18p 327.50p 64055
21/02/2023 327.00p 328.00p 327.00p 328.00p 1590260
20/02/2023 327.50p 328.00p 326.92p 327.00p 195464
17/02/2023 326.50p 327.50p 326.50p 327.00p 2331281
16/02/2023 306.50p 327.50p 306.50p 327.00p 5583640
15/02/2023 306.50p 307.88p 306.50p 306.50p 58438
14/02/2023 308.00p 308.50p 306.50p 307.00p 260133
13/02/2023 307.00p 308.00p 306.50p 307.50p 189067
10/02/2023 307.00p 308.00p 307.00p 307.00p 350893
09/02/2023 308.50p 308.50p 307.50p 307.50p 69379
08/02/2023 308.00p 308.50p 307.50p 307.50p 841432
07/02/2023 308.50p 308.50p 307.25p 307.50p 803499
06/02/2023 308.00p 309.00p 308.00p 308.50p 340417
03/02/2023 308.00p 308.56p 308.00p 308.00p 703745
02/02/2023 308.00p 308.50p 308.00p 308.00p 60423
01/02/2023 308.50p 309.50p 307.92p 308.00p 541114
31/01/2023 308.00p 309.00p 308.00p 308.00p 368419
30/01/2023 308.00p 309.00p 308.00p 308.00p 155090
27/01/2023 308.50p 309.00p 308.00p 308.00p 51687
26/01/2023 311.00p 311.00p 308.00p 309.00p 788681
25/01/2023 311.00p 311.00p 308.00p 308.00p 2087902
24/01/2023 307.50p 308.50p 307.50p 308.00p 1423848
23/01/2023 308.00p 308.50p 307.50p 307.50p 2610587
20/01/2023 308.00p 308.50p 307.28p 307.50p 1023307
19/01/2023 308.00p 308.50p 306.50p 308.00p 1926148
18/01/2023 309.00p 310.50p 307.50p 308.00p 188964
17/01/2023 308.00p 309.29p 308.00p 308.00p 688303
16/01/2023 310.00p 310.00p 307.50p 308.00p 350732
13/01/2023 306.00p 309.50p 306.00p 308.00p 350241
12/01/2023 305.00p 306.50p 305.00p 306.00p 130128
11/01/2023 305.00p 307.00p 304.50p 305.00p 3124220
10/01/2023 306.00p 306.95p 302.00p 304.50p 1907613
09/01/2023 308.50p 309.00p 306.00p 306.00p 1490878
06/01/2023 308.50p 310.00p 308.50p 308.50p 257223
05/01/2023 309.00p 311.00p 308.50p 308.50p 320440
04/01/2023 308.50p 309.93p 308.50p 309.00p 325549
03/01/2023 309.00p 310.00p 307.50p 308.50p 487357
30/12/2022 312.00p 312.00p 307.50p 308.00p 202535
29/12/2022 308.50p 312.03p 308.50p 309.00p 253571
28/12/2022 309.00p 310.00p 308.00p 309.00p 123334
23/12/2022 308.00p 309.00p 308.00p 308.50p 78633
22/12/2022 308.00p 309.00p 308.00p 308.50p 191639
21/12/2022 308.50p 309.47p 308.00p 308.00p 137273
20/12/2022 309.00p 309.01p 308.15p 308.50p 3949952
19/12/2022 308.00p 308.58p 307.93p 308.00p 415199
16/12/2022 309.50p 309.50p 307.50p 307.50p 601576
15/12/2022 308.50p 309.50p 308.50p 309.00p 2433226
14/12/2022 308.00p 309.00p 308.00p 309.00p 138555
13/12/2022 308.00p 309.00p 307.98p 308.00p 361602
12/12/2022 308.00p 310.00p 308.00p 308.50p 1174576
09/12/2022 307.50p 310.00p 307.50p 310.00p 145405
08/12/2022 307.50p 309.00p 307.50p 309.00p 1757022
07/12/2022 308.00p 309.00p 307.50p 308.00p 4150674
06/12/2022 307.00p 309.00p 307.00p 307.50p 3084076
05/12/2022 304.00p 309.63p 303.00p 309.00p 3930165
02/12/2022 302.00p 305.00p 301.50p 304.00p 7541969
01/12/2022 304.00p 304.00p 302.00p 302.00p 4054146
30/11/2022 307.00p 307.65p 305.50p 306.00p 4564869
29/11/2022 308.50p 309.50p 304.85p 307.50p 13629443
28/11/2022 309.00p 315.50p 308.00p 310.00p 5872951
25/11/2022 306.50p 312.00p 305.00p 311.00p 11314154
24/11/2022 193.20p 195.60p 191.77p 192.00p 61189
23/11/2022 189.40p 195.80p 188.00p 193.20p 28249
22/11/2022 188.00p 191.20p 183.88p 190.40p 176471
21/11/2022 186.40p 190.00p 185.80p 189.20p 41497
18/11/2022 187.00p 194.80p 184.20p 186.80p 77508
17/11/2022 186.00p 188.00p 178.20p 187.00p 18521
16/11/2022 185.00p 187.00p 181.20p 186.20p 71244
15/11/2022 184.40p 187.20p 184.00p 187.00p 37275
14/11/2022 178.60p 188.00p 178.60p 184.40p 70874
11/11/2022 183.00p 183.80p 176.20p 182.40p 358141
10/11/2022 181.60p 184.60p 176.80p 182.80p 176236
09/11/2022 181.00p 182.60p 178.20p 178.20p 94003
08/11/2022 182.60p 191.60p 176.00p 179.80p 87455
07/11/2022 180.00p 182.00p 173.80p 178.00p 430613
04/11/2022 180.20p 193.00p 176.00p 176.00p 41954
03/11/2022 175.00p 190.60p 175.00p 176.80p 117896
02/11/2022 189.00p 189.00p 174.20p 176.60p 488066
01/11/2022 178.80p 187.80p 178.80p 180.60p 365445
31/10/2022 185.60p 185.60p 176.38p 178.80p 124808
28/10/2022 175.80p 178.60p 173.00p 178.60p 162284
27/10/2022 174.20p 175.20p 170.20p 175.20p 120052
26/10/2022 167.00p 171.60p 165.20p 171.60p 232655
25/10/2022 166.60p 166.60p 160.35p 164.80p 273897
24/10/2022 175.80p 175.80p 166.00p 166.20p 798669
21/10/2022 168.20p 175.20p 164.01p 166.80p 218838
20/10/2022 165.00p 174.80p 165.00p 169.00p 560416
19/10/2022 168.20p 170.00p 165.20p 170.00p 82339
18/10/2022 168.00p 174.80p 167.00p 169.80p 172494
17/10/2022 165.20p 175.40p 164.00p 166.60p 341522
14/10/2022 165.60p 168.20p 164.25p 165.40p 146904
13/10/2022 171.40p 176.00p 163.20p 165.60p 98185
12/10/2022 164.00p 171.80p 164.00p 164.00p 144944
11/10/2022 169.20p 176.80p 163.40p 164.40p 38147
10/10/2022 167.80p 175.80p 166.00p 166.80p 74586
07/10/2022 168.20p 174.80p 164.00p 167.80p 205222
06/10/2022 171.00p 171.00p 165.00p 168.20p 121708
05/10/2022 172.00p 172.20p 167.20p 170.00p 58997
04/10/2022 171.60p 174.20p 169.35p 172.00p 484200
03/10/2022 166.80p 169.60p 165.06p 169.60p 90773
30/09/2022 166.80p 174.80p 165.00p 166.00p 79903
29/09/2022 168.20p 174.80p 163.00p 164.00p 92465
28/09/2022 169.00p 175.00p 165.26p 169.40p 103295
27/09/2022 175.00p 177.80p 170.00p 170.00p 83917
26/09/2022 180.00p 180.00p 172.00p 174.00p 131900
23/09/2022 174.20p 183.80p 173.20p 175.00p 166811
22/09/2022 172.20p 179.80p 172.00p 175.00p 161890
21/09/2022 174.00p 176.00p 172.00p 175.00p 240437
20/09/2022 177.40p 184.80p 168.60p 173.60p 140466
16/09/2022 177.20p 193.00p 173.60p 177.00p 253423
15/09/2022 179.60p 180.44p 177.20p 179.00p 101226
14/09/2022 187.00p 194.80p 178.60p 182.20p 2488800
13/09/2022 187.00p 193.00p 177.00p 181.20p 365263
12/09/2022 185.20p 194.80p 181.60p 181.60p 372868
09/09/2022 188.60p 189.20p 184.80p 184.80p 110958
08/09/2022 183.00p 189.80p 182.60p 184.40p 638104
07/09/2022 183.00p 189.20p 182.80p 187.00p 201428
06/09/2022 185.20p 189.40p 183.00p 183.00p 95011
05/09/2022 185.20p 194.80p 182.60p 183.20p 63798
02/09/2022 185.20p 194.80p 183.20p 185.00p 220970
01/09/2022 185.20p 193.52p 182.20p 184.60p 188081
31/08/2022 188.00p 194.80p 185.00p 186.00p 68886
30/08/2022 188.00p 192.60p 185.20p 190.40p 109850
29/08/2022 196.20p 196.80p 185.00p 186.00p 97744
26/08/2022 196.20p 196.80p 185.00p 186.00p 97744
25/08/2022 195.40p 199.80p 185.00p 185.00p 33680
24/08/2022 195.00p 200.50p 190.00p 190.00p 188927
23/08/2022 195.00p 203.66p 195.00p 199.20p 217017
22/08/2022 197.40p 206.50p 195.40p 199.00p 76537
19/08/2022 196.60p 213.50p 195.29p 200.00p 336584
18/08/2022 195.00p 201.50p 195.00p 197.40p 102122
17/08/2022 194.00p 198.80p 192.20p 196.20p 85763
16/08/2022 195.00p 199.80p 194.20p 196.20p 92678
15/08/2022 190.00p 199.60p 190.00p 193.80p 53499
12/08/2022 195.00p 200.00p 190.00p 190.00p 75504
11/08/2022 188.00p 195.00p 188.00p 194.80p 108525
10/08/2022 183.20p 187.00p 183.20p 185.80p 70376
09/08/2022 187.00p 187.40p 184.00p 184.80p 19225
08/08/2022 181.20p 185.60p 181.00p 185.60p 71657
05/08/2022 184.60p 184.80p 181.80p 183.60p 54691
04/08/2022 184.80p 189.80p 181.00p 182.60p 144086
03/08/2022 180.00p 190.00p 180.00p 183.00p 157015
02/08/2022 188.00p 200.50p 180.00p 182.00p 187094
01/08/2022 189.80p 195.66p 185.00p 187.20p 251667
29/07/2022 204.50p 205.00p 185.00p 185.00p 316437
28/07/2022 199.80p 204.50p 196.20p 200.00p 33679
27/07/2022 196.60p 202.00p 194.00p 200.00p 213664
26/07/2022 195.40p 199.58p 192.80p 196.20p 98229
25/07/2022 193.40p 202.50p 188.80p 188.80p 210288
22/07/2022 187.40p 197.00p 184.00p 196.00p 54883
21/07/2022 185.80p 187.00p 183.20p 184.80p 20780
20/07/2022 183.60p 185.00p 179.40p 182.00p 33226
19/07/2022 182.80p 189.80p 179.00p 182.20p 26301
18/07/2022 182.40p 185.42p 181.96p 182.40p 116135
15/07/2022 184.20p 189.80p 183.20p 186.60p 36970
14/07/2022 182.40p 189.60p 182.40p 185.80p 29999
13/07/2022 187.00p 187.00p 180.00p 185.40p 16656
12/07/2022 185.20p 187.20p 179.20p 183.40p 588239
11/07/2022 185.40p 189.80p 179.00p 181.20p 19352
08/07/2022 183.00p 187.80p 181.00p 185.00p 23943
07/07/2022 184.80p 189.80p 176.00p 180.20p 334102
06/07/2022 175.80p 182.40p 175.00p 180.00p 62869
05/07/2022 180.40p 180.85p 177.28p 179.40p 32600
04/07/2022 184.00p 189.60p 170.69p 177.20p 108571
01/07/2022 187.00p 194.80p 181.80p 183.40p 93619
30/06/2022 180.00p 184.00p 180.00p 183.40p 53284

*Close Price adjusted for both dividends and splits