Everplay Group (EVPL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/12/2025 345.00p 345.00p 333.00p 334.00p 289853
04/12/2025 338.00p 345.00p 330.00p 337.00p 263752
03/12/2025 345.00p 345.00p 332.50p 336.00p 182390
02/12/2025 347.00p 351.00p 335.00p 336.00p 153150
01/12/2025 353.00p 360.00p 344.00p 346.00p 178912
28/11/2025 357.00p 358.00p 343.00p 353.00p 234241
27/11/2025 348.00p 352.00p 343.00p 348.00p 218849
26/11/2025 350.00p 356.00p 345.00p 349.00p 204137
25/11/2025 345.00p 351.60p 334.00p 347.00p 200522
24/11/2025 345.00p 345.00p 334.00p 339.00p 219917
21/11/2025 359.00p 359.00p 339.00p 339.00p 395249
20/11/2025 349.00p 360.00p 344.00p 346.00p 1290058
19/11/2025 344.00p 349.00p 340.00p 341.00p 331916
18/11/2025 352.00p 365.00p 340.00p 344.00p 255105
17/11/2025 358.00p 364.00p 354.00p 360.00p 564833
14/11/2025 361.00p 368.00p 349.00p 355.00p 861642
13/11/2025 370.00p 372.00p 361.00p 361.00p 190236
12/11/2025 365.00p 377.00p 365.00p 370.00p 126524
11/11/2025 374.00p 383.00p 365.00p 370.00p 166341
10/11/2025 377.00p 386.00p 372.00p 377.00p 361544
07/11/2025 377.00p 386.00p 371.00p 371.00p 492810
06/11/2025 389.00p 391.00p 376.00p 377.00p 824615
05/11/2025 389.00p 391.00p 380.00p 387.00p 336705
04/11/2025 405.00p 405.00p 383.00p 387.00p 181821
03/11/2025 404.00p 405.00p 387.00p 394.00p 170082
31/10/2025 393.00p 400.00p 388.00p 395.00p 147618
30/10/2025 398.00p 405.00p 388.00p 395.00p 307062
29/10/2025 407.00p 414.00p 398.00p 398.00p 216371
28/10/2025 401.00p 415.00p 400.00p 406.00p 631326
27/10/2025 408.00p 415.00p 401.00p 405.00p 132159
24/10/2025 403.00p 406.00p 394.00p 402.00p 659621
23/10/2025 399.00p 408.65p 395.50p 400.00p 257303
22/10/2025 398.00p 410.00p 397.00p 402.00p 602222
21/10/2025 384.00p 405.90p 384.00p 402.00p 398787
20/10/2025 392.00p 399.00p 385.00p 393.00p 539334
17/10/2025 378.00p 395.00p 373.00p 391.00p 344599
16/10/2025 395.00p 400.00p 376.00p 383.00p 292156
15/10/2025 385.00p 399.00p 378.00p 396.00p 604878
14/10/2025 378.00p 393.00p 378.00p 385.00p 172979
13/10/2025 390.00p 390.00p 376.00p 384.00p 100931
10/10/2025 400.00p 404.00p 379.00p 381.00p 201451
09/10/2025 380.00p 404.00p 372.70p 400.00p 879087
08/10/2025 370.00p 379.18p 366.00p 375.00p 634594
07/10/2025 373.00p 375.00p 365.00p 375.00p 995302
06/10/2025 376.00p 384.00p 370.00p 370.00p 138234
03/10/2025 378.00p 383.00p 373.00p 376.00p 474102
02/10/2025 381.00p 389.00p 373.00p 374.00p 213019
01/10/2025 380.00p 391.00p 375.44p 387.00p 219632
30/09/2025 371.00p 385.00p 364.00p 379.00p 335451
29/09/2025 377.00p 384.00p 362.42p 366.00p 139046
26/09/2025 380.00p 381.00p 374.00p 376.00p 142863
25/09/2025 371.00p 380.00p 371.00p 376.00p 159868
24/09/2025 390.00p 390.00p 361.00p 377.00p 281004
23/09/2025 387.00p 388.00p 376.00p 380.00p 319565
22/09/2025 370.00p 384.21p 369.00p 381.00p 289313
19/09/2025 395.00p 398.00p 370.00p 372.00p 586949
18/09/2025 394.00p 400.94p 390.69p 396.00p 504579
17/09/2025 395.00p 402.00p 390.00p 393.00p 135379
16/09/2025 396.00p 396.00p 390.00p 392.00p 780604
15/09/2025 396.00p 396.00p 384.95p 390.00p 191515
12/09/2025 382.00p 390.00p 379.00p 385.00p 249435
11/09/2025 385.00p 387.00p 385.00p 382.00p 326180
10/09/2025 385.00p 395.00p 382.20p 387.00p 325899
09/09/2025 385.00p 392.00p 378.00p 381.00p 428795
08/09/2025 382.00p 391.00p 377.00p 382.00p 171185
05/09/2025 408.00p 413.39p 370.00p 385.00p 5167861
04/09/2025 392.00p 414.00p 391.38p 412.00p 833439
03/09/2025 396.00p 403.00p 390.00p 391.00p 1567762
02/09/2025 409.00p 426.00p 391.00p 397.00p 2480299
01/09/2025 400.00p 408.00p 394.18p 406.00p 358245
29/08/2025 387.00p 399.00p 380.00p 395.00p 749965
28/08/2025 378.00p 388.00p 374.17p 382.00p 819624
27/08/2025 365.00p 377.00p 364.00p 376.00p 233923
26/08/2025 375.00p 380.00p 358.50p 369.00p 133299
22/08/2025 372.00p 379.00p 370.18p 379.00p 663255
21/08/2025 376.00p 379.00p 369.00p 374.00p 306164
20/08/2025 376.00p 378.00p 368.00p 376.00p 314409
19/08/2025 374.00p 379.00p 369.37p 377.00p 240250
18/08/2025 378.00p 385.00p 373.62p 377.00p 221137
15/08/2025 394.00p 399.00p 378.00p 378.00p 291145
14/08/2025 380.00p 395.00p 373.00p 387.00p 339129
13/08/2025 386.00p 400.00p 376.00p 379.00p 250803
12/08/2025 400.00p 403.00p 373.50p 385.00p 180718
11/08/2025 395.00p 400.18p 388.00p 399.00p 393204
08/08/2025 399.00p 405.00p 389.00p 392.00p 1878195
07/08/2025 382.00p 405.00p 381.00p 401.00p 1193404
06/08/2025 390.00p 390.00p 379.00p 386.00p 227672
05/08/2025 380.00p 389.00p 379.00p 385.00p 608887
04/08/2025 381.00p 386.00p 377.00p 381.00p 315689
01/08/2025 380.00p 388.00p 379.86p 383.00p 215115
31/07/2025 378.00p 388.00p 368.00p 382.00p 270460
30/07/2025 362.00p 382.00p 359.00p 380.00p 205553
29/07/2025 374.00p 376.00p 363.00p 363.00p 229614
28/07/2025 389.00p 390.00p 368.00p 368.00p 799482
25/07/2025 370.00p 389.00p 365.00p 386.00p 410554
24/07/2025 367.00p 380.00p 362.00p 371.00p 192597
23/07/2025 358.00p 371.00p 358.00p 368.00p 237431
22/07/2025 360.00p 364.00p 357.00p 359.00p 138271
21/07/2025 365.00p 369.00p 357.00p 362.00p 180861
18/07/2025 370.00p 370.00p 357.00p 363.00p 239711
17/07/2025 364.00p 370.27p 358.00p 363.00p 107391
16/07/2025 364.00p 373.00p 358.38p 366.00p 418777
15/07/2025 379.00p 385.00p 363.03p 367.00p 778751
14/07/2025 385.00p 385.00p 378.00p 379.00p 1042207
11/07/2025 374.00p 385.00p 370.00p 384.00p 963971
10/07/2025 363.00p 380.00p 357.00p 378.00p 2420884
09/07/2025 319.00p 360.00p 318.06p 360.00p 2806634
08/07/2025 319.00p 319.00p 313.00p 313.00p 123649
07/07/2025 311.00p 320.30p 310.00p 312.00p 69251
04/07/2025 316.00p 325.00p 313.00p 315.00p 135980
03/07/2025 317.00p 320.00p 315.00p 315.00p 59207
02/07/2025 326.00p 326.00p 314.00p 317.00p 183145
01/07/2025 317.00p 326.00p 313.00p 316.00p 107138
30/06/2025 317.00p 325.00p 315.00p 316.00p 186517
27/06/2025 318.00p 324.00p 314.00p 318.00p 172116
26/06/2025 315.00p 325.00p 313.00p 322.00p 118561
25/06/2025 322.00p 325.00p 314.88p 315.00p 155059
24/06/2025 316.00p 330.00p 316.00p 325.00p 111616
23/06/2025 317.00p 325.00p 313.20p 316.00p 120913
20/06/2025 313.00p 328.00p 311.43p 322.00p 244098
19/06/2025 317.00p 321.21p 311.00p 313.00p 967882
18/06/2025 316.00p 321.00p 308.00p 319.00p 98497
17/06/2025 311.00p 318.00p 308.96p 310.00p 389715
16/06/2025 302.00p 316.00p 295.00p 313.00p 737413
13/06/2025 291.00p 304.00p 285.03p 298.00p 533643
12/06/2025 305.00p 308.76p 293.00p 294.00p 132503
11/06/2025 298.00p 311.00p 295.51p 307.00p 149221
10/06/2025 306.00p 312.00p 299.24p 300.00p 873771
09/06/2025 306.00p 312.00p 305.35p 307.00p 345418
06/06/2025 310.00p 312.00p 303.50p 310.00p 383165
05/06/2025 305.00p 312.00p 300.86p 306.00p 1218484
04/06/2025 313.00p 314.00p 305.50p 308.00p 725009
03/06/2025 305.00p 312.00p 305.00p 310.00p 77138
02/06/2025 306.00p 310.00p 305.00p 307.00p 1758583
30/05/2025 300.00p 307.00p 299.00p 305.00p 574705
29/05/2025 286.00p 302.00p 284.00p 302.00p 152603
28/05/2025 288.00p 298.71p 286.00p 288.00p 141263
27/05/2025 304.00p 308.22p 285.00p 290.00p 185369
23/05/2025 286.00p 305.00p 283.00p 305.00p 2483083
22/05/2025 284.00p 291.00p 283.00p 288.00p 1257536
21/05/2025 277.00p 288.00p 274.00p 285.00p 352056
20/05/2025 274.00p 282.00p 272.62p 275.00p 105936
19/05/2025 274.00p 278.20p 270.00p 274.00p 167401
16/05/2025 270.00p 278.00p 250.56p 275.00p 422165
15/05/2025 271.00p 283.00p 271.00p 277.00p 211538
14/05/2025 271.00p 281.00p 271.00p 276.00p 802381
13/05/2025 265.00p 284.00p 265.00p 274.00p 111221
12/05/2025 266.00p 275.00p 260.00p 272.00p 411075
09/05/2025 270.00p 272.00p 260.00p 262.00p 61561
08/05/2025 277.00p 279.00p 269.00p 270.00p 213023
07/05/2025 260.00p 277.00p 260.00p 275.00p 379723
06/05/2025 273.00p 274.00p 254.40p 267.00p 148668
02/05/2025 263.00p 274.00p 256.53p 272.00p 561357
01/05/2025 265.00p 268.00p 253.33p 260.00p 279594
30/04/2025 261.00p 268.00p 259.42p 268.00p 97373
29/04/2025 268.00p 272.00p 258.42p 261.00p 918643
28/04/2025 266.00p 274.00p 263.00p 268.00p 633039
25/04/2025 266.00p 274.00p 264.00p 266.00p 166967
24/04/2025 278.00p 280.00p 266.00p 266.00p 146092
23/04/2025 274.00p 284.01p 273.00p 278.00p 804240
22/04/2025 262.00p 273.00p 257.00p 273.00p 232346
17/04/2025 262.00p 262.00p 256.93p 262.00p 2142477
16/04/2025 260.00p 262.00p 252.00p 260.00p 331489
15/04/2025 249.00p 260.00p 245.40p 257.00p 181018
14/04/2025 242.00p 248.00p 240.83p 245.00p 79705
11/04/2025 245.00p 254.00p 238.00p 244.00p 154686
10/04/2025 260.00p 262.00p 246.00p 248.00p 1308795
09/04/2025 247.00p 254.00p 242.52p 251.00p 413729
08/04/2025 258.00p 261.00p 248.00p 254.00p 536147
07/04/2025 248.00p 258.68p 234.00p 254.00p 344360
04/04/2025 273.00p 280.00p 248.00p 258.00p 373618
03/04/2025 275.00p 279.00p 271.00p 275.00p 467019
02/04/2025 284.00p 291.00p 272.00p 279.00p 486683
01/04/2025 280.00p 290.00p 277.00p 286.00p 1143714
31/03/2025 269.00p 279.00p 263.00p 278.00p 386699
28/03/2025 262.00p 277.00p 253.00p 270.00p 2420285
27/03/2025 255.00p 263.22p 234.88p 255.00p 892788
26/03/2025 251.00p 265.00p 239.65p 260.00p 1140061
25/03/2025 230.00p 234.00p 225.09p 226.00p 241047
24/03/2025 228.00p 229.00p 222.77p 229.00p 271643
21/03/2025 226.00p 229.00p 226.00p 226.00p 158890
20/03/2025 230.00p 230.00p 225.00p 226.00p 201607
19/03/2025 227.00p 235.00p 223.00p 226.00p 470875
18/03/2025 220.00p 226.00p 218.00p 225.00p 324504
17/03/2025 218.00p 220.00p 217.00p 220.00p 59716
14/03/2025 219.00p 220.00p 209.42p 220.00p 87855
13/03/2025 215.00p 218.60p 209.17p 215.00p 78097
12/03/2025 207.00p 215.00p 207.00p 215.00p 136795
11/03/2025 208.00p 209.00p 201.00p 209.00p 225975
10/03/2025 210.00p 213.21p 200.00p 202.00p 207020
07/03/2025 204.00p 213.00p 199.00p 209.00p 222463
06/03/2025 200.00p 203.00p 195.00p 202.00p 155780
05/03/2025 203.00p 204.00p 192.50p 195.00p 245949
04/03/2025 210.00p 210.00p 195.00p 197.00p 693483
03/03/2025 200.00p 207.00p 198.00p 202.00p 303720
28/02/2025 207.00p 210.00p 194.50p 194.50p 4850836
27/02/2025 217.00p 218.00p 208.00p 208.00p 141746
26/02/2025 202.00p 222.00p 202.00p 217.00p 272465
25/02/2025 213.00p 228.00p 203.00p 208.00p 385069
24/02/2025 234.00p 234.00p 213.00p 215.00p 222169

*Close Price adjusted for both dividends and splits