Everplay Group (EVPL) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Everplay Group

Date Open High Low Close* Volume
24/11/2023 240.00p 240.00p 170.00p 180.00p 10979291
23/11/2023 316.50p 323.00p 310.20p 314.00p 20247
22/11/2023 340.00p 340.00p 311.00p 316.50p 113443
21/11/2023 342.50p 347.50p 330.00p 330.00p 45299
20/11/2023 350.00p 355.00p 335.00p 340.00p 117835
17/11/2023 342.50p 355.00p 333.54p 345.00p 876676
16/11/2023 330.00p 350.00p 327.00p 340.00p 335643
15/11/2023 320.00p 335.00p 315.00p 330.00p 222951
14/11/2023 320.00p 327.00p 315.00p 323.00p 785715
13/11/2023 320.00p 325.00p 315.00p 320.00p 55150
10/11/2023 315.00p 330.00p 313.98p 330.00p 2284265
09/11/2023 315.00p 320.00p 310.00p 315.00p 685884
08/11/2023 295.00p 320.00p 285.00p 315.00p 152986
07/11/2023 280.00p 305.00p 275.50p 305.00p 36896
06/11/2023 276.50p 286.00p 273.33p 286.00p 118356
03/11/2023 267.50p 280.00p 265.08p 270.00p 278075
02/11/2023 267.50p 269.90p 265.00p 265.00p 34357
01/11/2023 267.50p 269.75p 265.00p 267.50p 12560
31/10/2023 265.00p 270.00p 260.00p 265.00p 114583
30/10/2023 265.00p 270.00p 260.00p 265.00p 55345
27/10/2023 262.50p 270.00p 258.33p 265.00p 365738
26/10/2023 260.00p 270.00p 255.00p 262.50p 43112
25/10/2023 260.00p 265.00p 255.00p 265.00p 27122
24/10/2023 255.00p 269.70p 250.00p 260.00p 553753
23/10/2023 251.50p 260.00p 250.00p 255.00p 312491
20/10/2023 247.50p 256.00p 245.00p 256.00p 101004
19/10/2023 250.00p 250.00p 240.00p 250.00p 160981
18/10/2023 250.00p 255.00p 245.00p 247.00p 3878329
17/10/2023 245.00p 255.00p 240.00p 246.00p 1391827
16/10/2023 242.50p 255.00p 240.00p 240.00p 93452
13/10/2023 242.50p 250.00p 235.00p 240.00p 26324280
12/10/2023 242.50p 250.00p 235.00p 244.00p 1866964
11/10/2023 246.00p 250.00p 235.15p 245.00p 107086
10/10/2023 250.00p 255.00p 240.00p 240.00p 320190
09/10/2023 255.00p 258.00p 245.00p 248.00p 386611
06/10/2023 257.50p 260.00p 250.00p 257.00p 502095
05/10/2023 257.50p 265.00p 250.00p 260.00p 454768
04/10/2023 272.50p 280.00p 250.00p 250.00p 62626
03/10/2023 275.00p 280.00p 265.00p 270.00p 25962
02/10/2023 280.00p 285.00p 270.00p 270.00p 2189666
29/09/2023 282.50p 290.00p 265.00p 265.00p 96049
28/09/2023 285.00p 295.00p 275.00p 275.00p 54997
27/09/2023 292.50p 295.00p 280.00p 280.00p 181891
26/09/2023 300.00p 300.00p 290.00p 290.00p 616704
25/09/2023 305.00p 310.00p 295.00p 295.00p 110685
22/09/2023 310.00p 315.00p 299.00p 300.00p 36297
21/09/2023 312.50p 323.00p 305.00p 308.00p 65143
20/09/2023 312.50p 320.00p 305.00p 310.00p 81981
19/09/2023 335.00p 340.00p 310.00p 312.50p 316155
18/09/2023 332.50p 340.00p 325.00p 330.00p 45417
15/09/2023 332.50p 340.00p 325.00p 330.00p 76443
14/09/2023 332.50p 340.00p 325.00p 330.00p 58507
13/09/2023 332.50p 332.50p 325.00p 332.50p 649134
12/09/2023 335.00p 340.00p 320.20p 332.50p 119790
11/09/2023 335.00p 340.00p 325.00p 335.00p 76631
08/09/2023 326.00p 339.80p 324.00p 330.00p 1925635
07/09/2023 324.00p 328.00p 322.00p 328.00p 451611
06/09/2023 335.00p 338.00p 320.10p 324.00p 1928047
05/09/2023 335.00p 338.00p 331.00p 335.00p 54566
04/09/2023 335.00p 338.00p 332.12p 335.00p 2434749
01/09/2023 336.00p 339.84p 332.00p 335.00p 23856
31/08/2023 336.00p 340.00p 332.00p 340.00p 144278
30/08/2023 345.00p 347.00p 332.00p 332.00p 48105
29/08/2023 342.50p 350.00p 335.00p 350.00p 53511
25/08/2023 342.50p 350.00p 334.00p 343.00p 37331
24/08/2023 336.00p 349.70p 332.00p 344.00p 67205
23/08/2023 335.00p 338.90p 330.00p 332.50p 115694
22/08/2023 335.00p 340.00p 325.00p 335.00p 16473
21/08/2023 332.50p 340.00p 329.00p 335.00p 400311
18/08/2023 335.00p 340.00p 325.30p 330.00p 150597
17/08/2023 330.00p 340.00p 326.16p 335.00p 145391
16/08/2023 322.50p 332.50p 315.00p 330.00p 3523253
15/08/2023 317.50p 327.00p 315.00p 325.00p 33483
14/08/2023 317.50p 325.00p 310.00p 317.50p 99924
11/08/2023 317.50p 323.00p 310.00p 320.00p 75165
10/08/2023 317.50p 326.00p 310.00p 326.00p 172532
09/08/2023 317.50p 330.00p 305.00p 320.00p 95050
08/08/2023 322.50p 330.00p 305.00p 318.00p 142734
07/08/2023 325.00p 325.00p 309.00p 317.50p 182217
04/08/2023 323.50p 330.00p 318.24p 325.00p 196839
03/08/2023 315.00p 330.00p 315.00p 322.50p 7573451
02/08/2023 315.00p 318.00p 305.00p 305.00p 176150
01/08/2023 318.00p 320.00p 310.00p 316.00p 453654
31/07/2023 326.00p 326.00p 316.00p 316.00p 63710
28/07/2023 325.00p 330.00p 320.00p 325.00p 130893
27/07/2023 325.00p 330.00p 320.00p 325.00p 1823788
26/07/2023 325.00p 330.00p 320.00p 325.00p 11892
25/07/2023 325.00p 329.00p 320.00p 320.00p 1478248
24/07/2023 325.00p 333.00p 320.20p 325.00p 641283
21/07/2023 322.50p 330.00p 320.00p 325.00p 418790
20/07/2023 318.00p 325.00p 316.00p 322.00p 99816
19/07/2023 322.50p 325.00p 316.00p 316.00p 205601
18/07/2023 330.00p 335.00p 320.00p 322.50p 471704
17/07/2023 333.00p 336.00p 325.00p 330.00p 494886
14/07/2023 333.00p 336.00p 330.00p 330.00p 34327
13/07/2023 335.00p 336.00p 330.12p 333.00p 122285
12/07/2023 336.50p 338.00p 335.00p 335.00p 202890
11/07/2023 339.50p 340.00p 335.00p 335.00p 43443
10/07/2023 341.00p 343.00p 339.00p 339.00p 189796
07/07/2023 342.50p 345.00p 339.00p 341.00p 31383
06/07/2023 345.00p 350.00p 338.00p 340.00p 28724
05/07/2023 350.00p 360.00p 340.00p 340.00p 117026
04/07/2023 355.00p 360.00p 340.00p 350.00p 64747
03/07/2023 355.00p 360.00p 350.00p 355.00p 50510
30/06/2023 362.50p 370.00p 349.00p 360.00p 20179
29/06/2023 367.50p 370.00p 356.50p 370.00p 85381
28/06/2023 370.00p 380.00p 360.00p 360.00p 23792
27/06/2023 370.00p 379.00p 360.00p 370.00p 1203925
26/06/2023 365.00p 379.00p 360.00p 370.00p 73917
23/06/2023 365.00p 370.00p 360.00p 369.00p 85893
22/06/2023 362.50p 370.00p 360.00p 360.00p 478167
21/06/2023 365.00p 370.00p 355.00p 365.00p 39312
20/06/2023 365.00p 370.00p 353.00p 367.00p 127498
19/06/2023 365.00p 369.80p 360.00p 365.00p 168056
16/06/2023 355.00p 370.00p 345.00p 345.00p 885678
15/06/2023 347.50p 360.00p 345.00p 360.00p 892664
14/06/2023 345.00p 350.00p 340.00p 347.00p 109470
13/06/2023 345.00p 350.00p 340.00p 345.00p 256946
12/06/2023 350.00p 360.00p 340.00p 360.00p 27320
09/06/2023 355.00p 360.00p 340.00p 360.00p 28403
08/06/2023 355.00p 360.00p 340.00p 360.00p 56817
07/06/2023 355.00p 360.00p 350.00p 360.00p 15221
06/06/2023 355.00p 367.00p 350.00p 355.00p 123643
05/06/2023 357.50p 357.50p 350.00p 350.00p 710837
02/06/2023 365.00p 370.00p 350.00p 350.00p 44427
01/06/2023 375.00p 380.00p 356.00p 360.00p 79705
31/05/2023 385.00p 385.00p 363.93p 364.00p 1568964
30/05/2023 385.00p 390.00p 379.00p 379.00p 43777
26/05/2023 387.50p 390.00p 376.00p 380.00p 109570
25/05/2023 390.00p 400.00p 380.00p 385.00p 294264
24/05/2023 387.50p 405.00p 380.00p 388.00p 430822
23/05/2023 387.50p 405.00p 382.00p 395.00p 119816
22/05/2023 380.00p 391.67p 375.20p 390.00p 44944
19/05/2023 370.00p 385.00p 369.00p 380.00p 24403
18/05/2023 370.00p 380.00p 360.00p 375.00p 23322
17/05/2023 377.50p 384.70p 370.00p 375.00p 65210
16/05/2023 370.00p 385.00p 360.00p 377.50p 26444
15/05/2023 370.00p 380.00p 360.00p 370.00p 29573
12/05/2023 375.00p 390.00p 360.00p 370.00p 165923
11/05/2023 372.50p 385.00p 365.30p 371.00p 131098
10/05/2023 372.50p 380.00p 365.00p 370.00p 196927
09/05/2023 372.50p 380.00p 365.00p 372.50p 96341
05/05/2023 372.50p 380.00p 365.00p 372.50p 67996
04/05/2023 370.00p 375.00p 365.00p 370.00p 158687
03/05/2023 370.00p 373.00p 365.00p 366.00p 75983
02/05/2023 367.50p 380.00p 364.00p 364.00p 83295
28/04/2023 355.00p 370.00p 342.50p 362.00p 1633694
27/04/2023 345.00p 354.00p 341.50p 345.00p 6213183
26/04/2023 352.50p 355.00p 340.00p 345.00p 529616
25/04/2023 355.00p 359.80p 350.00p 352.00p 391882
24/04/2023 372.50p 375.00p 350.00p 360.00p 683609
21/04/2023 380.00p 380.00p 370.00p 370.00p 86014
20/04/2023 380.00p 385.00p 375.00p 375.00p 110441
19/04/2023 380.00p 385.00p 375.00p 385.00p 696592
18/04/2023 382.50p 385.00p 375.00p 380.00p 185370
17/04/2023 382.50p 390.00p 376.22p 382.50p 91063
14/04/2023 380.00p 385.00p 375.00p 380.00p 835718
13/04/2023 382.50p 387.50p 375.00p 380.00p 313739
12/04/2023 375.00p 390.00p 370.00p 385.00p 180824
11/04/2023 375.00p 380.00p 370.00p 375.00p 93283
06/04/2023 375.00p 380.00p 370.00p 375.00p 402488
05/04/2023 380.00p 380.00p 370.00p 375.00p 540821
04/04/2023 377.50p 380.00p 374.00p 376.00p 246625
03/04/2023 385.00p 390.00p 375.00p 377.00p 275508
31/03/2023 382.50p 390.00p 360.00p 380.00p 224889
30/03/2023 405.00p 410.00p 380.00p 380.00p 171613
29/03/2023 407.50p 415.00p 400.00p 400.00p 370347
28/03/2023 447.50p 450.00p 395.00p 405.00p 1403621
27/03/2023 440.00p 450.00p 430.00p 444.00p 576321
24/03/2023 440.00p 450.00p 430.00p 450.00p 68313
23/03/2023 427.50p 450.00p 427.50p 440.00p 38559
22/03/2023 427.50p 439.50p 415.00p 430.00p 206670
21/03/2023 410.00p 440.00p 400.00p 440.00p 67881
20/03/2023 402.50p 420.00p 390.00p 415.00p 62973
17/03/2023 395.00p 426.00p 390.65p 426.00p 222032
16/03/2023 402.50p 410.00p 388.50p 400.00p 537671
15/03/2023 395.50p 415.00p 390.00p 390.00p 136792
14/03/2023 402.50p 405.00p 391.00p 395.00p 715500
13/03/2023 417.50p 424.70p 400.00p 400.00p 196082
10/03/2023 425.00p 430.00p 300.00p 418.00p 697808
09/03/2023 435.00p 440.00p 420.00p 424.00p 44983
08/03/2023 445.00p 450.00p 430.00p 435.00p 136815
07/03/2023 452.50p 455.00p 440.50p 445.00p 95399
06/03/2023 460.00p 465.00p 450.00p 452.50p 121577
03/03/2023 460.00p 465.00p 455.00p 459.00p 52041
02/03/2023 460.00p 470.00p 455.00p 460.00p 329208
01/03/2023 452.50p 475.00p 452.50p 462.00p 106770
28/02/2023 450.00p 475.00p 442.11p 475.00p 407295
27/02/2023 450.00p 460.00p 440.00p 452.50p 75773
24/02/2023 447.50p 454.70p 425.00p 447.50p 28745
23/02/2023 447.50p 455.00p 441.00p 447.50p 27137
22/02/2023 450.00p 480.00p 440.00p 445.00p 58888
21/02/2023 440.00p 460.00p 430.00p 457.00p 53577
20/02/2023 430.00p 449.80p 425.35p 445.00p 57096
17/02/2023 445.00p 445.00p 425.00p 425.00p 670392
16/02/2023 445.00p 455.00p 435.00p 435.00p 144138
15/02/2023 450.00p 455.00p 437.20p 444.00p 61163
14/02/2023 445.00p 460.00p 444.00p 444.00p 74298
13/02/2023 440.00p 450.00p 435.00p 445.00p 1177139
10/02/2023 445.00p 450.00p 435.00p 440.00p 194422

*Close Price adjusted for both dividends and splits