Evoke (DI) (EVOK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
21/02/2025 69.00p 72.00p 67.25p 71.00p 487136
20/02/2025 71.00p 71.40p 68.75p 69.95p 844634
19/02/2025 74.00p 74.00p 69.60p 70.85p 4695424
18/02/2025 69.35p 77.80p 69.00p 73.80p 1444344
17/02/2025 73.00p 74.00p 69.35p 72.80p 1180678
14/02/2025 73.10p 74.45p 69.45p 72.90p 1553503
13/02/2025 71.90p 73.00p 69.50p 72.35p 1043810
12/02/2025 70.00p 71.05p 67.10p 69.55p 905882
11/02/2025 71.10p 71.35p 69.10p 69.65p 1366969
10/02/2025 66.40p 71.10p 66.30p 70.85p 1865856
07/02/2025 70.00p 70.45p 68.00p 69.00p 827357
06/02/2025 71.50p 71.50p 67.35p 69.40p 1180518
05/02/2025 72.00p 72.20p 67.85p 70.95p 1028235
04/02/2025 72.15p 72.15p 67.05p 71.00p 872871
03/02/2025 70.60p 70.60p 65.10p 69.70p 845602
31/01/2025 72.90p 72.90p 68.45p 70.55p 645218
30/01/2025 66.55p 71.20p 66.55p 69.95p 1085982
29/01/2025 71.00p 73.70p 68.80p 69.70p 1269668
28/01/2025 70.45p 70.90p 68.35p 70.50p 975538
27/01/2025 67.25p 69.75p 66.65p 68.45p 405040
24/01/2025 72.00p 72.50p 68.75p 69.30p 766950
23/01/2025 77.20p 77.20p 70.85p 71.45p 758768
22/01/2025 74.00p 74.55p 71.95p 73.90p 798823
21/01/2025 74.95p 74.95p 72.30p 73.45p 851810
20/01/2025 73.00p 75.34p 69.75p 73.15p 1698326
17/01/2025 74.00p 76.73p 72.30p 72.50p 5766245
16/01/2025 61.00p 69.20p 61.00p 68.70p 1979812
15/01/2025 62.20p 65.70p 62.06p 62.70p 1008031
14/01/2025 60.30p 65.55p 57.70p 63.15p 1392658
13/01/2025 56.75p 61.05p 56.75p 60.45p 1312303
10/01/2025 62.50p 62.50p 58.90p 59.05p 1167527
09/01/2025 61.00p 65.95p 58.80p 60.00p 1621815
08/01/2025 65.75p 67.83p 60.00p 61.40p 2069201
07/01/2025 62.80p 66.65p 62.80p 65.95p 1090618
06/01/2025 64.35p 65.45p 59.80p 64.00p 19480352
03/01/2025 61.45p 62.30p 58.00p 61.45p 876510
02/01/2025 64.05p 65.20p 59.65p 60.45p 694686
31/12/2024 60.90p 61.85p 59.80p 61.15p 146170
30/12/2024 60.10p 63.75p 59.95p 60.60p 823779
27/12/2024 62.50p 66.00p 61.60p 63.10p 532176
24/12/2024 61.00p 62.65p 59.80p 61.25p 258086
23/12/2024 58.10p 61.95p 58.10p 60.25p 807749
20/12/2024 62.90p 63.80p 60.40p 60.95p 2291544
19/12/2024 60.85p 62.90p 60.65p 62.20p 1394937
18/12/2024 64.90p 64.90p 61.80p 62.00p 9966799
17/12/2024 61.50p 63.90p 61.50p 62.35p 683099
16/12/2024 65.40p 65.40p 63.00p 63.35p 758802
13/12/2024 66.00p 66.00p 63.70p 65.05p 389251
12/12/2024 65.25p 66.00p 63.60p 64.70p 955718
11/12/2024 66.00p 66.95p 63.80p 65.10p 1040784
10/12/2024 64.35p 65.95p 63.45p 64.95p 518616
09/12/2024 66.20p 66.75p 62.45p 64.35p 607399
06/12/2024 64.20p 65.75p 61.40p 65.40p 823087
05/12/2024 61.70p 65.75p 61.70p 63.75p 1016657
04/12/2024 65.05p 66.85p 64.70p 64.70p 1062928
03/12/2024 63.00p 66.30p 63.00p 65.50p 961687
02/12/2024 62.50p 64.20p 59.05p 63.25p 1423847
29/11/2024 58.50p 61.85p 56.05p 61.20p 2054621
28/11/2024 52.40p 56.75p 52.40p 56.45p 1033766
27/11/2024 57.60p 57.60p 52.40p 54.40p 786812
26/11/2024 55.90p 57.10p 52.15p 55.00p 895667
25/11/2024 52.20p 56.17p 52.20p 53.40p 18520132
22/11/2024 52.55p 56.25p 50.40p 54.65p 1974631
21/11/2024 51.75p 51.75p 49.52p 50.90p 1360324
20/11/2024 54.75p 54.75p 50.10p 51.10p 1629583
19/11/2024 53.95p 55.80p 51.15p 52.40p 1750251
18/11/2024 55.00p 59.15p 53.10p 53.75p 1081918
15/11/2024 55.90p 58.05p 55.90p 56.40p 1252764
14/11/2024 61.50p 61.50p 56.80p 58.25p 514506
13/11/2024 56.55p 60.45p 56.55p 58.75p 6525918
12/11/2024 63.00p 63.00p 58.25p 59.35p 1052366
11/11/2024 60.95p 62.65p 59.30p 62.25p 622683
08/11/2024 59.20p 61.95p 59.20p 60.25p 689753
07/11/2024 61.05p 62.85p 59.06p 60.95p 1634729
06/11/2024 61.65p 63.00p 58.70p 61.45p 1364834
05/11/2024 62.00p 62.65p 57.50p 59.55p 744789
04/11/2024 62.65p 63.53p 59.10p 61.80p 1313563
01/11/2024 62.25p 63.20p 58.45p 62.40p 1046456
31/10/2024 61.95p 62.90p 58.85p 61.65p 2578746
30/10/2024 55.45p 60.30p 52.00p 59.20p 8641111
29/10/2024 52.95p 56.85p 52.15p 52.95p 696048
28/10/2024 51.50p 55.75p 51.50p 53.30p 1030244
25/10/2024 51.55p 53.95p 51.05p 51.65p 889769
24/10/2024 52.00p 56.60p 51.50p 54.00p 11408389
23/10/2024 50.55p 54.75p 50.25p 54.00p 921192
22/10/2024 51.60p 53.80p 51.40p 52.00p 1036574
21/10/2024 56.75p 61.40p 52.40p 53.65p 2892381
18/10/2024 60.00p 62.31p 56.61p 57.30p 2056626
17/10/2024 57.05p 58.50p 54.50p 57.30p 7078372
16/10/2024 57.45p 58.45p 54.05p 54.50p 1542214
15/10/2024 57.05p 57.55p 53.25p 54.85p 2499232
14/10/2024 61.00p 61.00p 54.40p 55.65p 4426471
11/10/2024 65.80p 67.30p 62.90p 65.00p 621166
10/10/2024 66.35p 67.60p 63.20p 64.65p 846190
09/10/2024 67.00p 68.00p 64.50p 65.60p 791027
08/10/2024 68.00p 68.00p 63.40p 66.90p 841362
07/10/2024 62.80p 66.10p 62.80p 65.20p 657862
04/10/2024 65.00p 66.60p 62.00p 65.75p 632923
03/10/2024 65.00p 65.35p 61.85p 63.95p 559325
02/10/2024 65.00p 66.00p 62.50p 63.30p 813400
01/10/2024 67.45p 67.45p 63.95p 64.85p 689859
30/09/2024 64.80p 67.30p 61.90p 64.95p 621538
27/09/2024 67.60p 69.35p 63.80p 65.20p 795280
26/09/2024 64.00p 65.30p 60.95p 65.30p 760532
25/09/2024 59.00p 63.80p 59.00p 61.80p 603601
24/09/2024 62.40p 62.85p 58.50p 60.70p 1138483
23/09/2024 62.00p 65.10p 60.15p 60.15p 679172
20/09/2024 63.00p 64.00p 61.05p 61.05p 1237270
19/09/2024 58.70p 64.50p 58.70p 63.70p 1655960
18/09/2024 58.10p 59.55p 57.50p 59.50p 1082798
17/09/2024 57.60p 59.85p 57.60p 58.55p 1091009
16/09/2024 60.00p 62.50p 57.35p 57.90p 3074191
13/09/2024 61.15p 66.05p 61.15p 61.75p 2035409
12/09/2024 64.00p 65.00p 61.45p 62.85p 666443
11/09/2024 63.00p 63.00p 57.85p 62.85p 458273
10/09/2024 61.15p 64.15p 61.15p 62.65p 226877
09/09/2024 64.70p 64.95p 60.10p 63.05p 447656
06/09/2024 61.00p 64.00p 61.00p 61.80p 1395279
05/09/2024 67.35p 67.55p 62.20p 62.60p 1009436
04/09/2024 62.50p 66.55p 61.40p 64.30p 1188753
03/09/2024 65.00p 69.70p 64.35p 65.30p 499149
02/09/2024 64.60p 67.35p 62.65p 65.30p 631748
30/08/2024 70.25p 70.25p 66.28p 66.60p 1134862
29/08/2024 65.85p 69.10p 65.75p 67.10p 887031
28/08/2024 69.00p 71.80p 68.85p 69.00p 1064446
27/08/2024 67.65p 72.00p 66.35p 69.40p 1268969
23/08/2024 71.00p 71.95p 66.75p 69.20p 1256437
22/08/2024 68.45p 70.75p 64.75p 69.05p 1344065
21/08/2024 65.95p 68.25p 62.85p 67.15p 1414370
20/08/2024 65.00p 68.75p 63.85p 64.95p 1636231
19/08/2024 64.35p 67.00p 61.25p 66.60p 2831912
16/08/2024 56.00p 63.49p 55.80p 61.45p 3942100
15/08/2024 57.30p 58.35p 53.15p 55.15p 2701624
14/08/2024 56.00p 57.60p 53.90p 54.75p 3146785
13/08/2024 55.50p 57.10p 52.95p 56.50p 1247583
12/08/2024 52.00p 54.11p 49.78p 53.35p 1185446
09/08/2024 51.60p 52.89p 51.05p 52.10p 1677196
08/08/2024 51.00p 53.40p 50.50p 52.00p 1541401
07/08/2024 53.00p 55.10p 50.99p 52.20p 1268490
06/08/2024 52.25p 53.60p 50.20p 51.45p 1478393
05/08/2024 54.00p 55.70p 49.18p 52.15p 2586560
02/08/2024 57.25p 59.07p 53.35p 54.30p 2043044
01/08/2024 61.45p 61.60p 57.10p 57.45p 1440075
31/07/2024 58.55p 61.10p 57.56p 59.05p 1179804
30/07/2024 55.45p 59.75p 55.45p 58.70p 1258738
29/07/2024 59.80p 61.05p 57.85p 58.20p 1788589
26/07/2024 62.80p 64.40p 58.30p 58.30p 1943925
25/07/2024 62.20p 62.35p 58.00p 59.95p 2523803
24/07/2024 63.95p 66.55p 60.50p 61.25p 3083123
23/07/2024 65.00p 68.90p 61.00p 66.25p 4438535
22/07/2024 71.50p 71.50p 63.95p 63.95p 7645623
19/07/2024 74.00p 74.60p 70.00p 70.00p 2310195

*Close Price adjusted for both dividends and splits