Evoke (DI) (EVOK) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Evoke (DI)

Date Open High Low Close* Volume
05/12/2025 24.50p 24.50p 22.60p 22.65p 4969826
04/12/2025 24.40p 26.10p 23.25p 23.40p 4205491
03/12/2025 25.05p 25.54p 24.50p 25.40p 4485691
02/12/2025 25.20p 25.75p 24.15p 25.10p 3641009
01/12/2025 27.65p 27.65p 24.99p 25.30p 6628523
28/11/2025 28.15p 29.60p 26.10p 26.50p 8449358
27/11/2025 29.50p 30.13p 27.85p 29.30p 5697277
26/11/2025 38.00p 38.30p 28.95p 30.55p 13568784
25/11/2025 35.15p 37.40p 35.15p 37.40p 1145292
24/11/2025 33.00p 36.94p 33.00p 35.95p 1369485
21/11/2025 33.75p 34.25p 33.00p 33.85p 1978406
20/11/2025 35.25p 36.10p 34.10p 34.10p 3310042
19/11/2025 38.00p 38.00p 35.70p 35.70p 1145630
18/11/2025 36.10p 37.45p 35.00p 36.70p 1953166
17/11/2025 35.20p 37.70p 35.20p 36.45p 1798996
14/11/2025 36.80p 37.25p 34.61p 35.00p 1762272
13/11/2025 38.00p 38.60p 36.85p 36.85p 905917
12/11/2025 37.40p 38.45p 36.70p 38.35p 1157685
11/11/2025 38.00p 38.00p 35.95p 37.10p 2075658
10/11/2025 36.05p 37.05p 35.15p 36.80p 1464714
07/11/2025 38.05p 38.05p 35.40p 36.05p 1318063
06/11/2025 37.45p 37.45p 35.05p 36.35p 2491708
05/11/2025 39.50p 39.90p 36.40p 36.40p 3759795
04/11/2025 41.20p 41.60p 38.50p 39.10p 2361554
03/11/2025 44.90p 44.90p 41.20p 41.30p 1048333
31/10/2025 43.00p 44.35p 41.70p 43.05p 1424988
30/10/2025 43.60p 43.60p 41.00p 42.20p 1467661
29/10/2025 43.00p 43.10p 41.07p 42.00p 2330135
28/10/2025 44.90p 47.82p 40.00p 42.50p 5559712
27/10/2025 43.15p 44.35p 41.50p 41.60p 1759403
24/10/2025 43.50p 43.83p 42.00p 43.05p 1603977
23/10/2025 43.00p 43.25p 41.60p 42.80p 989295
22/10/2025 43.25p 43.25p 40.55p 42.15p 1693991
21/10/2025 44.40p 44.40p 40.50p 41.30p 1317537
20/10/2025 45.30p 45.30p 41.31p 42.50p 1179436
17/10/2025 44.05p 44.60p 42.65p 43.25p 1157519
16/10/2025 44.50p 45.00p 43.50p 44.20p 791184
15/10/2025 44.50p 44.85p 43.05p 44.65p 892474
14/10/2025 45.70p 45.70p 43.85p 44.55p 900948
13/10/2025 45.60p 46.20p 44.90p 45.40p 772159
10/10/2025 46.10p 47.95p 45.10p 45.40p 2085847
09/10/2025 46.70p 47.44p 45.70p 46.00p 2965685
08/10/2025 47.35p 47.35p 45.65p 46.70p 1283729
07/10/2025 50.00p 50.00p 47.05p 47.35p 2358016
06/10/2025 51.10p 51.30p 49.60p 50.00p 957565
03/10/2025 50.90p 51.50p 50.20p 51.10p 527815
02/10/2025 51.20p 51.50p 49.65p 50.90p 1395315
01/10/2025 52.60p 52.60p 50.50p 50.70p 1274096
30/09/2025 51.40p 53.50p 51.30p 52.10p 1211365
29/09/2025 54.70p 54.70p 52.90p 53.50p 659321
26/09/2025 51.10p 53.20p 51.10p 52.60p 610034
25/09/2025 51.50p 54.20p 51.50p 52.40p 478547
24/09/2025 53.00p 54.10p 51.90p 53.60p 872252
23/09/2025 52.30p 54.80p 52.30p 53.10p 637179
22/09/2025 54.00p 56.50p 52.60p 53.10p 473262
19/09/2025 52.30p 55.80p 52.30p 54.00p 1125614
18/09/2025 56.60p 56.60p 54.60p 54.80p 598910
17/09/2025 58.00p 58.00p 55.00p 56.00p 1006895
16/09/2025 57.10p 58.30p 57.10p 57.00p 607253
15/09/2025 57.10p 60.20p 57.10p 58.30p 580509
12/09/2025 59.00p 60.20p 58.70p 59.10p 996402
11/09/2025 56.20p 58.00p 56.20p 58.80p 711953
10/09/2025 56.20p 59.80p 56.20p 58.00p 935879
09/09/2025 58.00p 58.70p 57.00p 58.30p 607216
08/09/2025 57.00p 59.00p 56.80p 57.30p 716928
05/09/2025 57.90p 58.20p 55.10p 57.90p 1824913
04/09/2025 53.70p 55.60p 53.20p 55.30p 1037980
03/09/2025 55.50p 56.80p 54.50p 54.70p 2127463
02/09/2025 57.00p 57.70p 53.90p 55.50p 1842564
01/09/2025 56.60p 58.90p 55.90p 56.50p 394095
29/08/2025 58.00p 58.00p 56.20p 56.90p 473810
28/08/2025 55.90p 58.80p 55.90p 57.20p 614299
27/08/2025 59.00p 59.00p 57.10p 57.70p 447425
26/08/2025 60.00p 61.00p 57.50p 58.10p 586049
22/08/2025 60.00p 60.00p 57.80p 59.10p 472896
21/08/2025 62.10p 62.10p 57.80p 58.80p 618066
20/08/2025 57.40p 60.00p 57.40p 59.60p 681331
19/08/2025 62.00p 62.00p 59.10p 59.60p 668071
18/08/2025 63.30p 63.30p 59.40p 60.00p 687481
15/08/2025 62.60p 62.70p 60.14p 60.50p 863869
14/08/2025 65.50p 65.50p 60.95p 61.30p 1675172
13/08/2025 63.00p 66.40p 60.00p 63.50p 2461842
12/08/2025 65.60p 65.60p 60.70p 62.30p 1399283
11/08/2025 65.40p 69.10p 62.40p 62.70p 1556947
08/08/2025 72.30p 72.30p 64.00p 66.10p 4170372
07/08/2025 72.00p 73.00p 70.10p 71.20p 2484968
06/08/2025 70.90p 71.00p 69.40p 70.70p 1179455
05/08/2025 70.30p 71.00p 68.60p 70.10p 2041794
04/08/2025 70.30p 70.60p 68.10p 69.60p 1833188
01/08/2025 71.20p 71.50p 69.10p 69.80p 927976
31/07/2025 72.80p 72.80p 69.30p 70.80p 884154
30/07/2025 69.00p 73.65p 69.00p 72.80p 1268746
29/07/2025 73.00p 75.50p 70.40p 70.70p 1400622
28/07/2025 69.20p 72.80p 68.23p 72.80p 1714493
25/07/2025 69.90p 70.70p 66.50p 70.70p 1598771
24/07/2025 70.80p 71.70p 68.20p 68.40p 2916405
23/07/2025 70.10p 75.00p 67.90p 70.50p 4693366
22/07/2025 65.00p 70.30p 61.80p 69.50p 5723659
21/07/2025 65.20p 65.20p 60.70p 61.50p 1625892
18/07/2025 64.90p 66.10p 62.10p 62.50p 1910532
17/07/2025 62.40p 65.10p 60.60p 64.60p 1572083
16/07/2025 61.00p 64.10p 58.90p 61.80p 1238858
15/07/2025 66.20p 66.20p 61.20p 61.60p 2178044
14/07/2025 62.00p 65.40p 62.00p 64.70p 1209852
11/07/2025 61.50p 65.50p 61.50p 63.90p 1343203
10/07/2025 65.60p 65.60p 62.70p 63.90p 1367322
09/07/2025 67.00p 67.40p 64.40p 64.70p 1968775
08/07/2025 64.80p 67.00p 62.40p 66.60p 2459098
07/07/2025 66.50p 66.50p 64.70p 65.90p 1128905
04/07/2025 64.60p 65.60p 62.90p 65.40p 1373341
03/07/2025 66.00p 66.00p 63.70p 64.80p 1438017
02/07/2025 64.50p 64.50p 61.40p 64.20p 1170795
01/07/2025 63.00p 64.70p 62.30p 64.00p 763941
30/06/2025 66.00p 66.00p 62.03p 62.90p 1554826
27/06/2025 58.20p 63.80p 58.20p 63.20p 2005382
26/06/2025 57.10p 61.30p 57.10p 61.10p 1354003
25/06/2025 61.90p 61.90p 59.60p 59.70p 1874089
24/06/2025 57.30p 60.80p 55.20p 60.20p 2819721
23/06/2025 57.90p 58.10p 55.40p 57.30p 1759226
20/06/2025 58.50p 58.50p 55.30p 57.00p 1142386
19/06/2025 59.00p 59.00p 55.60p 55.90p 1378458
18/06/2025 57.50p 58.50p 55.10p 57.60p 2437059
17/06/2025 57.50p 57.50p 54.50p 57.40p 1042462
16/06/2025 50.90p 56.60p 50.90p 56.40p 2324543
13/06/2025 51.00p 53.90p 51.00p 53.40p 1030797
12/06/2025 52.50p 54.00p 50.50p 53.20p 1023029
11/06/2025 50.70p 53.40p 50.40p 51.90p 1392206
10/06/2025 54.10p 56.50p 49.45p 50.40p 4560216
09/06/2025 54.60p 57.30p 53.90p 53.90p 1244096
06/06/2025 57.90p 58.40p 53.88p 54.60p 1695621
05/06/2025 55.00p 56.00p 54.00p 55.30p 698699
04/06/2025 55.00p 55.90p 54.10p 54.30p 696994
03/06/2025 55.90p 58.40p 54.50p 55.00p 688445
02/06/2025 54.80p 57.10p 54.80p 55.80p 1202822
30/05/2025 57.70p 57.70p 54.60p 56.90p 823697
29/05/2025 57.30p 58.30p 56.60p 57.10p 693262
28/05/2025 58.40p 58.40p 54.30p 57.00p 1650345
27/05/2025 54.50p 57.10p 51.00p 56.40p 1206396
23/05/2025 54.30p 56.20p 53.10p 54.90p 1713856
22/05/2025 57.90p 57.90p 52.30p 54.60p 2563518
21/05/2025 56.50p 56.90p 53.30p 56.10p 5339458
20/05/2025 56.50p 57.40p 53.90p 54.00p 1192735
19/05/2025 56.40p 57.30p 53.10p 54.00p 453019
16/05/2025 56.40p 56.40p 53.70p 53.90p 1033106
15/05/2025 55.00p 57.20p 53.60p 53.90p 1155750
14/05/2025 55.50p 57.50p 52.90p 54.10p 2748212
13/05/2025 55.40p 55.40p 52.30p 53.00p 947177
12/05/2025 52.00p 54.70p 51.70p 53.00p 1470895
09/05/2025 52.40p 53.10p 50.00p 51.70p 969198
08/05/2025 52.40p 52.40p 49.15p 52.00p 1124871
07/05/2025 52.00p 52.30p 49.50p 52.00p 1109923
06/05/2025 52.00p 52.30p 48.15p 51.60p 708390
02/05/2025 48.20p 52.30p 48.05p 51.40p 1514340
01/05/2025 51.10p 51.10p 48.40p 50.60p 896960
30/04/2025 50.50p 51.10p 48.10p 49.80p 772109
29/04/2025 49.20p 51.00p 49.15p 50.00p 1174466
28/04/2025 48.00p 50.70p 46.50p 49.20p 1312670
25/04/2025 50.20p 50.90p 46.25p 47.65p 2231492
24/04/2025 51.00p 51.00p 47.70p 47.95p 1181633
23/04/2025 48.60p 50.20p 46.65p 49.00p 1047569
22/04/2025 46.60p 48.85p 44.85p 46.40p 972990
17/04/2025 47.00p 50.00p 46.85p 47.50p 549046
16/04/2025 48.00p 51.00p 47.10p 47.90p 1235542
15/04/2025 48.90p 50.00p 46.05p 48.80p 1255018
14/04/2025 47.05p 49.00p 46.05p 47.65p 1022696
11/04/2025 47.60p 49.10p 45.15p 46.50p 1999598
10/04/2025 44.70p 48.90p 44.05p 48.90p 3158526
09/04/2025 42.20p 44.80p 39.90p 42.70p 2896754
08/04/2025 38.75p 45.90p 37.00p 44.30p 3503549
07/04/2025 38.10p 40.00p 36.70p 37.80p 3917380
04/04/2025 45.95p 46.60p 39.85p 40.00p 4255779
03/04/2025 47.00p 47.90p 43.75p 44.40p 3140092
02/04/2025 50.50p 50.90p 47.40p 47.80p 1235923
01/04/2025 49.70p 49.75p 46.25p 49.20p 2052875
31/03/2025 48.84p 50.70p 47.06p 47.48p 2466600
28/03/2025 51.50p 54.50p 48.70p 50.15p 4427546
27/03/2025 58.00p 59.85p 50.20p 50.95p 7333164
26/03/2025 72.00p 72.00p 56.00p 57.45p 9224138
25/03/2025 72.25p 72.85p 67.20p 71.40p 1838739
24/03/2025 70.40p 73.60p 69.10p 70.50p 1963968
21/03/2025 71.55p 72.20p 66.70p 68.70p 13334297
20/03/2025 66.15p 70.15p 65.90p 69.15p 1015355
19/03/2025 70.80p 73.40p 68.32p 69.40p 1218785
18/03/2025 68.00p 70.40p 67.45p 70.40p 1187821
17/03/2025 67.00p 68.50p 65.30p 67.65p 957687
14/03/2025 63.00p 66.80p 62.90p 66.35p 723925
13/03/2025 70.00p 70.00p 65.75p 65.75p 909779
12/03/2025 68.00p 69.65p 65.75p 68.55p 809000
11/03/2025 66.50p 69.45p 65.80p 66.40p 656271
10/03/2025 70.80p 70.80p 64.85p 66.45p 961776
07/03/2025 69.00p 69.75p 64.95p 68.45p 632482
06/03/2025 66.75p 70.85p 66.75p 69.10p 1342071
05/03/2025 66.90p 67.10p 63.95p 66.15p 546302
04/03/2025 69.00p 70.90p 62.98p 64.35p 2037702
03/03/2025 69.00p 71.20p 68.15p 68.90p 2211671
28/02/2025 72.40p 72.40p 67.80p 68.40p 1074928
27/02/2025 70.75p 70.75p 66.85p 69.55p 511009
26/02/2025 72.00p 72.43p 69.15p 70.30p 683696
25/02/2025 70.15p 72.85p 69.15p 70.05p 718338
24/02/2025 71.00p 71.90p 67.45p 70.40p 565201

*Close Price adjusted for both dividends and splits