Evoke (DI) (EVOK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
13/11/2026 45.90p 46.95p 45.75p 45.85p 643836
12/11/2026 46.40p 47.10p 45.85p 45.85p 706063
11/11/2026 46.65p 47.06p 45.94p 46.60p 295701
10/11/2026 46.65p 47.00p 45.85p 46.30p 167828
09/11/2026 45.75p 47.40p 45.40p 46.55p 428824
06/11/2026 45.30p 46.85p 45.30p 46.25p 761431
05/11/2026 47.50p 47.50p 45.75p 45.75p 951550
04/11/2026 45.30p 47.53p 45.30p 46.90p 533417
03/11/2026 47.50p 47.62p 46.40p 47.00p 1819863
02/11/2026 46.90p 47.90p 46.40p 47.30p 2037960
30/10/2026 45.95p 47.00p 45.30p 46.60p 1953761
29/10/2026 43.50p 46.00p 43.50p 45.80p 991979
28/10/2026 43.50p 45.06p 42.29p 44.60p 3650110
27/10/2026 42.25p 43.01p 42.25p 43.00p 5632408
26/10/2026 42.70p 43.00p 41.75p 42.65p 1716072
23/10/2026 42.00p 42.55p 41.90p 42.10p 8613307
22/10/2026 41.00p 43.00p 41.00p 42.10p 1087695
21/10/2026 41.80p 42.40p 41.55p 42.00p 6209326
20/10/2026 44.00p 44.00p 41.15p 42.00p 969308
19/10/2026 44.00p 44.00p 41.65p 42.00p 5760583
16/10/2026 41.60p 42.75p 41.60p 42.00p 1540793
15/10/2026 42.00p 42.20p 41.75p 42.20p 1209554
14/10/2026 42.00p 42.60p 41.60p 41.85p 811377
13/10/2026 42.00p 43.05p 41.10p 42.00p 620228
12/10/2026 42.10p 43.10p 41.75p 41.80p 858303
09/10/2026 42.50p 43.10p 42.00p 42.25p 492149
08/10/2026 42.00p 42.65p 42.00p 42.00p 344103
07/10/2026 43.00p 43.21p 42.65p 42.70p 739037
06/10/2026 44.50p 44.50p 42.20p 43.00p 1879890
05/10/2026 43.60p 43.95p 42.35p 43.10p 1414533
02/10/2026 43.30p 44.00p 42.60p 42.60p 5330635
01/10/2026 42.50p 43.65p 41.80p 43.15p 7032023
30/09/2026 43.10p 43.15p 42.55p 43.00p 1013743
29/09/2026 44.00p 44.00p 42.99p 43.10p 965290
28/09/2026 43.90p 43.90p 42.50p 43.00p 2778546
25/09/2026 44.05p 44.60p 43.00p 43.00p 1711607
24/09/2026 43.45p 45.00p 43.00p 43.25p 570136
23/09/2026 43.95p 44.00p 43.10p 43.50p 6687908
22/09/2026 42.70p 44.45p 42.35p 43.75p 3097084
21/09/2026 41.70p 43.50p 41.13p 43.25p 435718
18/09/2026 42.50p 44.60p 40.55p 40.55p 3146373
17/09/2026 42.30p 43.85p 42.24p 42.75p 780041
16/09/2026 42.45p 42.70p 41.35p 42.00p 1206010
15/09/2026 43.35p 43.35p 42.20p 42.40p 902974
14/09/2026 44.40p 44.40p 42.07p 42.50p 444013
11/09/2026 42.55p 44.40p 42.50p 42.50p 926333
10/09/2026 42.95p 43.75p 41.80p 42.85p 646385
09/09/2026 43.50p 44.85p 43.00p 43.00p 299882
08/09/2026 43.10p 44.90p 42.22p 43.70p 536962
07/09/2026 42.15p 44.90p 42.15p 44.20p 1651968
04/09/2026 43.40p 45.00p 43.10p 44.25p 1304843
03/09/2026 44.35p 44.35p 42.80p 43.65p 487656
02/09/2026 44.30p 44.87p 43.71p 44.20p 762573
01/09/2026 45.00p 45.00p 44.15p 44.85p 813064
28/08/2026 44.65p 45.90p 43.90p 44.90p 1455139
27/08/2026 44.75p 46.45p 43.25p 46.45p 138859
26/08/2026 44.85p 45.40p 44.25p 45.15p 128017
25/08/2026 44.80p 45.10p 44.05p 44.90p 1211742
24/08/2026 44.10p 45.45p 43.20p 44.95p 1612895
21/08/2026 44.90p 45.20p 44.30p 45.00p 4797965
20/08/2026 44.50p 46.15p 44.00p 44.90p 1436196
19/08/2026 45.65p 45.85p 44.00p 44.10p 1151212
18/08/2026 46.65p 46.65p 44.65p 45.50p 281217
14/08/2026 46.40p 46.40p 45.00p 46.25p 347968
13/08/2026 45.90p 46.40p 45.05p 46.00p 398228
12/08/2026 45.50p 45.90p 45.00p 45.60p 313298
11/08/2026 45.85p 46.20p 44.15p 45.50p 616375
10/08/2026 45.90p 46.10p 44.20p 45.50p 428304
07/08/2026 45.35p 45.75p 43.65p 45.30p 775166
06/08/2026 44.25p 45.45p 44.25p 44.25p 1289814
05/08/2026 44.95p 45.00p 43.45p 44.20p 282267
04/08/2026 44.00p 45.20p 43.15p 44.20p 412260
03/08/2026 44.45p 44.90p 43.83p 44.20p 400220
31/07/2026 44.65p 44.90p 43.40p 44.45p 270982
30/07/2026 45.05p 45.10p 43.60p 44.90p 855599
29/07/2026 44.05p 45.40p 44.05p 45.00p 250666
28/07/2026 43.65p 46.10p 43.60p 45.00p 2417424
27/07/2026 44.45p 45.83p 43.20p 45.30p 707599
24/07/2026 42.10p 44.20p 42.10p 44.20p 821511
23/07/2026 45.45p 45.50p 43.30p 43.30p 1963580
22/07/2026 44.90p 45.65p 43.95p 45.45p 503876
21/07/2026 43.95p 44.95p 43.15p 44.95p 315895
20/07/2026 44.40p 44.75p 42.70p 43.95p 386804
17/07/2026 44.75p 44.95p 43.75p 44.75p 815072
16/07/2026 44.10p 45.70p 42.30p 44.75p 1563434
15/07/2026 47.50p 47.50p 45.75p 45.75p 1112261
14/07/2026 46.50p 47.35p 46.50p 46.70p 453777
13/07/2026 46.50p 47.50p 46.50p 46.75p 1090418
10/07/2026 46.50p 47.50p 46.50p 47.10p 488443
09/07/2026 47.40p 47.50p 45.55p 46.95p 500233
08/07/2026 46.20p 47.35p 46.20p 47.15p 700419
07/07/2026 46.20p 47.10p 45.35p 47.00p 988815
06/07/2026 46.75p 47.10p 45.65p 47.00p 816031
03/07/2026 46.20p 47.15p 46.20p 46.50p 571142
02/07/2026 46.75p 47.25p 46.00p 47.00p 1445091
01/07/2026 46.50p 47.00p 45.65p 46.45p 1302883
30/06/2026 46.95p 47.40p 46.50p 46.75p 508031
29/06/2026 46.15p 47.30p 45.25p 47.05p 503484
26/06/2026 46.80p 47.20p 46.64p 46.95p 576852
25/06/2026 46.90p 47.50p 44.00p 46.90p 1086701
24/06/2026 46.50p 47.50p 44.45p 47.30p 1166813
23/06/2026 44.40p 46.65p 43.80p 46.45p 1124679
22/06/2026 46.30p 46.95p 45.45p 46.70p 618715
19/06/2026 47.00p 47.00p 46.00p 46.60p 1038529
18/06/2026 45.60p 47.00p 44.75p 47.00p 2475561
17/06/2026 46.50p 46.50p 45.80p 46.10p 1314016
16/06/2026 45.60p 47.25p 45.60p 46.35p 765010
15/06/2026 46.20p 47.00p 45.60p 45.85p 1750429
12/06/2026 46.30p 47.00p 45.00p 46.20p 2383019
11/06/2026 45.50p 46.75p 45.50p 46.75p 3738076
10/06/2026 45.00p 46.60p 45.00p 46.60p 6564214
09/06/2026 46.00p 46.18p 43.80p 46.00p 9798613
08/06/2026 43.85p 46.20p 43.10p 46.00p 5832726
05/06/2026 44.00p 46.80p 43.30p 46.00p 18744176
04/06/2026 40.00p 42.30p 39.25p 40.00p 1081102
03/06/2026 40.00p 41.65p 39.00p 40.00p 1178164
02/06/2026 39.00p 41.75p 37.90p 40.50p 2874892
01/06/2026 39.70p 40.00p 37.65p 38.30p 1814178
29/05/2026 37.60p 38.85p 34.65p 37.90p 2289131
28/05/2026 34.65p 36.90p 34.20p 35.90p 2158130
27/05/2026 34.50p 36.75p 33.90p 34.90p 750808
26/05/2026 34.00p 35.85p 34.00p 34.60p 914020
22/05/2026 34.50p 35.50p 33.82p 34.85p 561471
21/05/2026 34.00p 35.20p 33.05p 34.20p 1120195
20/05/2026 33.00p 35.02p 33.00p 34.75p 2028085
19/05/2026 35.00p 36.90p 33.70p 34.30p 3149580
18/05/2026 33.35p 34.56p 33.00p 33.35p 1014777
15/05/2026 34.00p 36.06p 33.56p 35.00p 2407602
14/05/2026 34.15p 35.85p 33.75p 35.55p 1297277
13/05/2026 33.55p 36.25p 33.40p 35.85p 2331511
12/05/2026 33.50p 33.90p 32.25p 33.50p 1011953
11/05/2026 34.80p 36.75p 33.90p 33.90p 2038168
07/05/2026 35.90p 38.25p 33.80p 34.65p 1735134
06/05/2026 33.50p 35.30p 32.70p 34.65p 1566785
05/05/2026 37.00p 38.15p 33.05p 33.40p 2722122
01/05/2026 39.30p 41.75p 36.35p 36.90p 2446701
30/04/2026 39.00p 40.90p 38.85p 38.85p 1500337
29/04/2026 42.00p 42.80p 40.40p 40.95p 1742725
28/04/2026 40.10p 42.00p 38.61p 41.00p 1751159
27/04/2026 43.00p 43.00p 40.24p 40.70p 1154202
24/04/2026 40.20p 42.97p 39.30p 42.00p 2233554
23/04/2026 40.90p 42.50p 39.80p 41.50p 1920060
22/04/2026 42.80p 43.00p 40.20p 41.40p 1778747
21/04/2026 41.90p 43.70p 40.15p 41.00p 3230520
20/04/2026 43.00p 45.05p 39.10p 40.45p 11344724
17/04/2026 36.00p 41.00p 35.05p 38.85p 2508541
16/04/2026 35.00p 40.00p 33.00p 35.60p 5294151
15/04/2026 32.60p 33.97p 31.40p 33.45p 1317465
14/04/2026 31.15p 32.55p 29.10p 32.50p 1728645
13/04/2026 29.20p 30.10p 28.60p 30.00p 914955
10/04/2026 30.95p 30.95p 28.00p 30.00p 1427623
09/04/2026 31.00p 32.40p 29.40p 29.40p 784776
08/04/2026 31.25p 32.50p 30.25p 31.00p 1937909
07/04/2026 30.55p 31.85p 28.50p 29.90p 1405471
02/04/2026 33.75p 33.75p 30.85p 30.85p 777578
01/04/2026 35.85p 36.00p 31.95p 32.60p 1265319
31/03/2026 35.30p 35.45p 33.30p 34.25p 1240553
30/03/2026 37.40p 37.40p 32.95p 33.70p 1072373
27/03/2026 37.30p 38.35p 35.45p 37.00p 2459883
26/03/2026 34.65p 36.40p 33.40p 36.20p 2730216
25/03/2026 30.00p 36.00p 30.00p 34.00p 4022226
24/03/2026 31.50p 31.85p 28.75p 31.50p 3627650
23/03/2026 29.50p 31.00p 28.70p 30.10p 1031471
20/03/2026 28.25p 32.65p 27.60p 29.35p 4480235
19/03/2026 26.75p 27.85p 26.50p 27.15p 1053006
18/03/2026 28.40p 28.40p 26.20p 27.45p 484687
17/03/2026 28.65p 28.65p 27.00p 27.50p 3587045
16/03/2026 27.50p 28.10p 26.45p 27.50p 406015
13/03/2026 26.05p 28.10p 26.05p 28.10p 887732
12/03/2026 29.00p 29.45p 27.10p 27.55p 474418
11/03/2026 29.70p 29.85p 27.52p 29.30p 460908
10/03/2026 27.90p 29.95p 27.80p 28.35p 1257928
09/03/2026 30.00p 30.25p 27.92p 28.65p 1458594
06/03/2026 27.95p 30.35p 27.95p 29.10p 1722066
05/03/2026 28.75p 30.20p 28.10p 29.20p 846339
04/03/2026 27.00p 28.81p 27.00p 28.75p 408727
03/03/2026 27.30p 28.70p 26.50p 28.00p 614045
02/03/2026 28.50p 29.85p 27.20p 28.10p 1496570
27/02/2026 29.85p 30.05p 28.75p 29.90p 2147883
26/02/2026 30.10p 30.10p 28.10p 29.05p 357703
25/02/2026 27.00p 28.90p 27.00p 28.90p 943769
24/02/2026 28.90p 31.06p 27.10p 27.10p 633269
23/02/2026 28.90p 31.10p 28.90p 29.25p 1252415
20/02/2026 31.40p 32.45p 29.20p 30.10p 1318974
19/02/2026 31.35p 32.50p 29.50p 30.15p 593645
18/02/2026 30.55p 31.60p 28.10p 31.00p 1832593
17/02/2026 29.30p 30.95p 29.00p 29.70p 924771
16/02/2026 28.30p 30.20p 28.10p 29.10p 935168
13/02/2026 29.00p 29.90p 27.40p 29.70p 1563329
12/02/2026 26.95p 28.05p 25.40p 27.85p 1726796
11/02/2026 28.50p 28.50p 26.70p 27.00p 5860615
10/02/2026 25.50p 27.75p 25.35p 27.30p 1434024
09/02/2026 26.90p 26.90p 25.55p 26.35p 485893
06/02/2026 25.50p 26.30p 25.25p 25.70p 967719
05/02/2026 25.25p 26.85p 25.25p 26.00p 1591078
04/02/2026 26.40p 27.50p 25.80p 25.80p 3225672
03/02/2026 25.95p 26.71p 25.12p 26.30p 1825084
02/02/2026 24.35p 26.20p 23.90p 25.40p 1430785
30/01/2026 25.00p 25.00p 23.80p 24.85p 660684
29/01/2026 26.75p 27.70p 24.34p 24.55p 1660040

*Close Price adjusted for both dividends and splits