Epwin Group (EPWN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
15/10/2025 119.50p 119.50p 119.50p 119.50p 0
14/10/2025 119.50p 120.00p 119.00p 119.50p 14480
13/10/2025 119.00p 120.00p 118.55p 119.00p 384676
10/10/2025 119.00p 119.34p 118.00p 119.00p 15134
09/10/2025 119.00p 120.00p 118.00p 119.00p 69757
08/10/2025 119.00p 120.00p 118.00p 119.00p 116799
07/10/2025 119.00p 120.00p 119.00p 119.00p 137913
06/10/2025 119.00p 120.00p 118.00p 119.00p 2068842
03/10/2025 119.00p 121.00p 118.00p 119.00p 53623
02/10/2025 119.00p 120.00p 118.00p 119.00p 47859
01/10/2025 119.00p 120.00p 118.00p 119.00p 101938
30/09/2025 119.00p 120.00p 119.00p 119.00p 144233
29/09/2025 119.00p 120.00p 118.99p 119.00p 111904
26/09/2025 119.00p 119.00p 118.50p 119.00p 52983
25/09/2025 118.50p 120.00p 117.50p 118.50p 21720
24/09/2025 118.50p 119.00p 117.00p 118.00p 50774
23/09/2025 118.50p 118.90p 118.00p 118.00p 681713
22/09/2025 118.00p 119.00p 117.00p 118.00p 207595
19/09/2025 118.00p 118.98p 117.00p 118.00p 84520
18/09/2025 118.00p 119.00p 117.00p 118.50p 269235
17/09/2025 118.00p 119.00p 117.00p 118.00p 401555
16/09/2025 118.00p 118.00p 118.00p 118.00p 279115
15/09/2025 118.00p 119.00p 117.00p 118.00p 32924
12/09/2025 118.00p 119.00p 117.00p 118.00p 55640
11/09/2025 118.00p 118.00p 118.00p 118.00p 477793
10/09/2025 118.00p 119.00p 117.00p 118.00p 119447
09/09/2025 118.00p 119.00p 117.00p 118.00p 24503
08/09/2025 118.00p 119.00p 117.00p 118.00p 44545
05/09/2025 118.00p 119.00p 117.00p 118.00p 421076
04/09/2025 118.00p 119.00p 117.69p 118.00p 148272
03/09/2025 118.00p 118.40p 117.00p 118.00p 124778
02/09/2025 118.00p 118.40p 117.00p 118.00p 214033
01/09/2025 118.00p 119.00p 117.00p 118.00p 3378719
29/08/2025 117.50p 118.48p 117.00p 118.00p 2498105
28/08/2025 117.50p 118.00p 117.00p 117.50p 8003951
27/08/2025 117.50p 118.00p 117.00p 117.50p 22370
26/08/2025 117.50p 118.00p 117.21p 117.50p 100002
22/08/2025 117.50p 118.00p 117.00p 117.50p 205865
21/08/2025 117.50p 118.00p 117.00p 117.50p 29058
20/08/2025 117.50p 118.00p 117.10p 117.50p 37735
19/08/2025 117.50p 118.00p 117.00p 117.50p 158531
18/08/2025 117.50p 118.00p 117.00p 117.50p 104265
15/08/2025 117.50p 118.00p 117.00p 117.50p 3073653
14/08/2025 117.50p 118.00p 117.10p 117.50p 1051120
13/08/2025 117.25p 118.00p 117.00p 117.50p 204755
12/08/2025 117.50p 118.00p 117.00p 117.25p 761769
11/08/2025 117.50p 118.50p 117.00p 117.50p 3651683
08/08/2025 118.00p 118.00p 117.00p 118.00p 3711688
07/08/2025 118.50p 120.00p 118.00p 118.50p 2945135
06/08/2025 93.50p 94.00p 91.00p 91.00p 147272
05/08/2025 94.00p 94.50p 92.50p 93.50p 129731
04/08/2025 94.50p 95.00p 93.00p 93.00p 65422
01/08/2025 94.70p 95.00p 94.20p 94.50p 144692
31/07/2025 95.50p 96.00p 94.43p 95.20p 62762
30/07/2025 96.50p 97.00p 95.00p 95.50p 63895
29/07/2025 98.00p 99.00p 96.25p 96.50p 78832
28/07/2025 99.00p 100.00p 97.00p 98.00p 107372
25/07/2025 99.00p 99.29p 98.31p 99.00p 64132
24/07/2025 99.00p 99.87p 98.31p 99.00p 101006
23/07/2025 100.50p 101.00p 98.00p 99.00p 60054
22/07/2025 100.50p 101.00p 100.00p 100.50p 60347
21/07/2025 100.50p 101.00p 100.00p 100.50p 73841
18/07/2025 100.50p 101.00p 100.00p 100.50p 31713
17/07/2025 100.50p 101.00p 100.02p 100.50p 56457
16/07/2025 101.00p 102.00p 100.00p 100.50p 89447
15/07/2025 101.50p 103.00p 100.00p 101.00p 105616
14/07/2025 102.00p 103.00p 101.00p 101.50p 51805
11/07/2025 101.50p 102.34p 101.43p 102.00p 33712
10/07/2025 101.50p 103.00p 100.25p 102.00p 412279
09/07/2025 102.00p 102.67p 101.00p 101.50p 23116
08/07/2025 103.00p 103.90p 101.32p 102.00p 54329
07/07/2025 104.50p 105.00p 102.30p 104.00p 103945
04/07/2025 105.50p 106.00p 104.00p 104.50p 83277
03/07/2025 105.50p 106.00p 105.00p 106.00p 62631
02/07/2025 106.50p 107.00p 105.00p 106.00p 52847
01/07/2025 107.00p 108.00p 105.00p 107.00p 135646
30/06/2025 107.00p 108.00p 102.00p 102.00p 85424
27/06/2025 107.00p 107.26p 106.38p 107.00p 26642
26/06/2025 107.50p 109.00p 106.00p 106.00p 43828
25/06/2025 109.00p 110.00p 106.47p 107.00p 114765
24/06/2025 109.00p 110.00p 108.00p 109.00p 282445
23/06/2025 106.50p 109.98p 106.50p 109.00p 997687
20/06/2025 107.00p 108.00p 106.80p 107.00p 22462
19/06/2025 107.00p 107.98p 107.00p 107.00p 85917
18/06/2025 107.00p 110.00p 106.00p 107.00p 220572
17/06/2025 105.50p 108.00p 104.00p 107.00p 53716
16/06/2025 106.00p 107.00p 104.00p 106.00p 31315
13/06/2025 106.00p 106.80p 105.30p 106.00p 36403
12/06/2025 106.50p 107.00p 105.25p 106.00p 75427
11/06/2025 106.50p 107.00p 106.00p 106.50p 63915
10/06/2025 106.50p 107.00p 106.00p 106.50p 766180
09/06/2025 103.00p 107.75p 103.00p 106.50p 543746
06/06/2025 102.50p 104.00p 101.20p 103.00p 100397
05/06/2025 99.00p 104.00p 98.00p 102.50p 216013
04/06/2025 98.00p 100.00p 97.00p 99.00p 265567
03/06/2025 97.00p 100.00p 97.00p 98.00p 271378
02/06/2025 97.00p 99.00p 95.75p 99.00p 114469
30/05/2025 97.00p 99.00p 96.55p 99.00p 113402
29/05/2025 97.00p 99.00p 95.00p 97.00p 233332
28/05/2025 97.00p 99.00p 95.00p 98.00p 157483
27/05/2025 97.00p 102.00p 94.90p 102.00p 244395
23/05/2025 92.50p 98.00p 92.00p 97.00p 725240
22/05/2025 92.00p 94.00p 90.00p 92.00p 55431
21/05/2025 92.00p 93.90p 91.70p 92.00p 72482
20/05/2025 92.00p 94.00p 90.00p 92.00p 86580
19/05/2025 92.00p 93.00p 90.00p 92.40p 163176
16/05/2025 92.00p 94.00p 90.88p 94.00p 65244
15/05/2025 92.00p 94.00p 90.00p 92.00p 64959
14/05/2025 94.00p 96.00p 93.60p 94.00p 28458
13/05/2025 93.50p 96.00p 92.00p 94.00p 448929
12/05/2025 93.50p 94.50p 92.10p 94.00p 158845
09/05/2025 93.50p 95.00p 92.00p 93.50p 153223
08/05/2025 93.50p 95.00p 92.08p 93.50p 138819
07/05/2025 92.50p 97.00p 92.00p 93.60p 133419
06/05/2025 94.00p 95.00p 91.00p 92.50p 244466
02/05/2025 94.00p 94.80p 93.05p 94.00p 170940
01/05/2025 92.50p 95.00p 92.10p 94.00p 177792
30/04/2025 95.00p 95.80p 92.00p 92.50p 318922
29/04/2025 96.00p 97.00p 93.00p 95.00p 242023
28/04/2025 92.00p 96.89p 92.00p 96.00p 73186
25/04/2025 91.50p 93.00p 91.00p 92.00p 68771
24/04/2025 93.00p 93.20p 91.00p 91.40p 414536
23/04/2025 94.00p 94.50p 92.00p 93.00p 82755
22/04/2025 95.00p 96.00p 93.00p 94.00p 106508
17/04/2025 95.00p 96.00p 93.27p 95.00p 84330
16/04/2025 95.00p 95.90p 94.25p 95.00p 82093
15/04/2025 94.50p 96.00p 93.99p 95.00p 114166
14/04/2025 94.50p 96.00p 93.00p 93.00p 77114
11/04/2025 94.50p 96.00p 92.00p 94.50p 144402
10/04/2025 93.00p 96.00p 93.00p 96.00p 97220
09/04/2025 89.00p 94.00p 88.19p 93.00p 654847
08/04/2025 90.00p 91.00p 88.00p 90.00p 224303
07/04/2025 88.50p 90.80p 88.00p 90.00p 144164
04/04/2025 89.50p 91.80p 89.00p 90.50p 102503
03/04/2025 91.00p 92.00p 89.21p 89.50p 71657
02/04/2025 92.50p 93.00p 91.00p 92.00p 123194
01/04/2025 92.50p 92.98p 92.06p 92.50p 116518
31/03/2025 92.00p 93.00p 92.00p 92.50p 55880
28/03/2025 92.50p 94.00p 92.00p 93.00p 102005
27/03/2025 92.50p 94.00p 91.00p 92.50p 81747
26/03/2025 91.50p 96.00p 91.00p 92.50p 151850
25/03/2025 90.50p 92.00p 89.00p 91.50p 128243
24/03/2025 90.50p 92.00p 89.20p 90.50p 48866
21/03/2025 88.50p 92.00p 88.50p 90.50p 154562
20/03/2025 86.00p 90.00p 86.00p 88.50p 173279
19/03/2025 86.00p 87.00p 85.42p 86.00p 47571
18/03/2025 84.50p 87.00p 84.00p 86.00p 92699
17/03/2025 84.00p 85.00p 84.00p 84.50p 169848
14/03/2025 83.50p 84.90p 82.68p 84.00p 82602
13/03/2025 84.00p 85.00p 82.00p 82.00p 53557
12/03/2025 84.50p 85.00p 83.10p 83.50p 196007
11/03/2025 84.50p 85.00p 84.00p 84.50p 94321
10/03/2025 84.50p 85.00p 83.25p 84.50p 71571
07/03/2025 84.50p 85.00p 82.40p 84.50p 129865
06/03/2025 84.50p 84.97p 84.41p 84.50p 60399
05/03/2025 85.00p 86.00p 84.00p 85.00p 82311
04/03/2025 85.50p 86.00p 85.00p 85.00p 81520
03/03/2025 86.50p 87.00p 85.12p 85.50p 118741
28/02/2025 86.00p 87.00p 85.00p 86.50p 100434
27/02/2025 85.00p 87.00p 84.75p 86.00p 89708
26/02/2025 85.00p 86.00p 84.43p 85.00p 105473
25/02/2025 85.00p 86.00p 84.63p 85.00p 41190
24/02/2025 84.50p 86.00p 84.08p 86.00p 206630
21/02/2025 84.50p 84.50p 84.03p 84.50p 77879
20/02/2025 86.50p 87.00p 84.03p 84.50p 114796
19/02/2025 89.00p 90.00p 86.03p 86.50p 122384
18/02/2025 89.00p 90.00p 88.00p 89.00p 197579
17/02/2025 88.50p 90.00p 88.02p 89.00p 131317
14/02/2025 89.00p 91.00p 88.00p 88.50p 196492
13/02/2025 89.50p 90.00p 88.05p 89.00p 100806
12/02/2025 90.50p 91.00p 89.23p 89.50p 126390
11/02/2025 91.00p 92.00p 89.00p 90.50p 142351
10/02/2025 91.00p 91.50p 90.00p 91.00p 75059
07/02/2025 91.00p 92.00p 90.15p 91.00p 108765
06/02/2025 91.00p 92.00p 90.25p 91.00p 346340
05/02/2025 90.50p 92.00p 90.16p 91.00p 97748
04/02/2025 90.50p 91.00p 90.00p 91.00p 103271
03/02/2025 93.00p 93.00p 90.00p 90.50p 119116
31/01/2025 92.00p 93.30p 91.00p 93.00p 157728
30/01/2025 92.00p 92.30p 91.50p 92.00p 69664
29/01/2025 94.00p 95.00p 91.00p 92.00p 258570
28/01/2025 93.50p 95.00p 93.00p 94.00p 55656
27/01/2025 92.50p 94.90p 92.40p 93.50p 41176
24/01/2025 92.50p 93.00p 91.20p 92.50p 79132
23/01/2025 92.50p 93.00p 91.15p 92.50p 205629
22/01/2025 95.50p 97.00p 92.25p 92.50p 95141
21/01/2025 95.00p 97.75p 94.25p 95.50p 421354
20/01/2025 94.00p 95.00p 93.00p 93.50p 104837
17/01/2025 94.00p 95.00p 93.00p 95.00p 79041
16/01/2025 95.00p 98.00p 93.15p 94.00p 72762
15/01/2025 94.50p 96.00p 94.00p 94.00p 103062
14/01/2025 94.50p 94.50p 94.00p 94.50p 139454
13/01/2025 94.50p 94.88p 94.00p 94.50p 97549
10/01/2025 97.00p 97.00p 94.13p 94.50p 150255
09/01/2025 97.50p 98.00p 96.00p 97.00p 89762
08/01/2025 97.00p 100.00p 96.75p 97.00p 227998
07/01/2025 97.00p 97.88p 96.00p 97.00p 68592
06/01/2025 97.00p 98.00p 96.75p 98.00p 57010
03/01/2025 97.00p 98.00p 96.55p 97.00p 7184
02/01/2025 96.50p 98.00p 95.00p 97.00p 71521

*Close Price adjusted for both dividends and splits