Everplay Group (EVPL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/11/2026 430.50p 439.17p 429.00p 435.50p 135651
12/11/2026 445.00p 455.50p 423.25p 434.50p 603795
11/11/2026 429.50p 447.50p 420.75p 445.00p 321019
10/11/2026 414.00p 436.00p 407.45p 427.00p 230320
09/11/2026 416.00p 416.25p 385.25p 411.00p 199952
06/11/2026 401.00p 428.75p 389.75p 404.50p 180344
05/11/2026 409.00p 421.00p 401.00p 409.00p 454524
04/11/2026 400.00p 408.00p 398.50p 407.00p 787467
03/11/2026 399.00p 420.00p 389.50p 403.00p 265767
02/11/2026 399.50p 414.50p 388.25p 404.50p 293544
30/10/2026 410.00p 422.50p 396.99p 401.00p 447251
29/10/2026 407.50p 421.25p 389.00p 409.50p 356420
28/10/2026 410.50p 414.25p 390.00p 410.00p 483144
27/10/2026 415.00p 437.00p 407.00p 411.50p 302137
26/10/2026 410.00p 438.25p 407.00p 415.50p 212177
23/10/2026 429.00p 429.00p 405.00p 415.50p 263858
22/10/2026 440.00p 445.00p 414.50p 417.50p 205166
21/10/2026 445.00p 447.25p 423.50p 436.00p 453337
20/10/2026 433.00p 453.00p 427.50p 435.50p 238557
19/10/2026 433.00p 453.00p 433.00p 443.00p 598940
16/10/2026 426.00p 453.50p 415.00p 446.50p 719084
15/10/2026 414.00p 441.00p 410.50p 426.00p 487036
14/10/2026 415.00p 428.50p 410.00p 415.50p 357314
13/10/2026 410.00p 435.00p 410.00p 419.50p 328607
12/10/2026 415.00p 431.25p 400.25p 416.00p 377230
09/10/2026 415.00p 434.25p 402.50p 421.50p 690603
08/10/2026 420.00p 420.00p 387.25p 404.50p 1023138
07/10/2026 424.00p 427.75p 401.50p 408.50p 404863
06/10/2026 432.00p 447.25p 414.50p 418.50p 627071
05/10/2026 423.00p 436.25p 417.50p 419.50p 406202
02/10/2026 449.50p 450.00p 420.25p 427.00p 933562
01/10/2026 440.00p 462.12p 427.50p 439.50p 728812
30/09/2026 458.00p 468.25p 440.50p 454.50p 1851034
29/09/2026 426.00p 435.75p 414.00p 423.50p 400214
28/09/2026 426.00p 435.50p 420.50p 430.00p 518398
25/09/2026 445.00p 452.00p 413.50p 427.00p 654772
24/09/2026 438.50p 444.00p 422.75p 438.00p 622093
23/09/2026 430.00p 449.50p 423.75p 439.00p 1337345
22/09/2026 433.00p 460.25p 430.50p 438.50p 1480244
21/09/2026 426.50p 445.00p 416.00p 432.00p 1530015
18/09/2026 388.00p 436.00p 382.00p 423.50p 1814583
17/09/2026 384.00p 408.75p 373.00p 388.00p 2740428
16/09/2026 365.00p 406.75p 359.00p 379.00p 878097
15/09/2026 380.00p 400.50p 350.25p 360.50p 2549481
14/09/2026 357.50p 393.25p 353.00p 374.00p 1548484
11/09/2026 305.00p 360.82p 279.52p 353.00p 1982360
10/09/2026 289.00p 297.50p 284.00p 293.00p 367309
09/09/2026 278.00p 308.25p 277.00p 289.00p 667853
08/09/2026 275.00p 288.00p 272.50p 279.00p 904013
07/09/2026 278.00p 284.50p 270.50p 277.50p 582182
04/09/2026 278.00p 278.00p 261.75p 271.00p 1502756
03/09/2026 263.50p 280.75p 257.00p 271.50p 669165
02/09/2026 267.50p 271.50p 252.25p 261.00p 616111
01/09/2026 280.00p 280.00p 259.17p 266.50p 470805
28/08/2026 275.00p 280.50p 267.00p 267.00p 1196151
27/08/2026 271.00p 281.25p 262.00p 275.50p 290600
26/08/2026 270.00p 270.00p 254.50p 262.50p 432870
25/08/2026 257.00p 270.50p 249.25p 259.50p 520431
24/08/2026 246.00p 259.75p 241.50p 256.00p 1454577
21/08/2026 235.00p 243.50p 231.00p 242.50p 550668
20/08/2026 239.00p 240.75p 228.50p 236.50p 308781
19/08/2026 235.00p 240.00p 231.95p 236.00p 147740
18/08/2026 230.00p 246.75p 230.00p 236.00p 232258
14/08/2026 243.50p 250.50p 232.75p 239.00p 177543
13/08/2026 233.00p 247.75p 233.00p 242.00p 491575
12/08/2026 245.00p 250.00p 234.00p 234.50p 348309
11/08/2026 236.00p 242.00p 228.25p 234.00p 376982
10/08/2026 235.50p 240.50p 232.75p 236.00p 125858
07/08/2026 234.50p 239.00p 227.25p 236.00p 323485
06/08/2026 234.50p 243.50p 225.00p 233.00p 142899
05/08/2026 234.00p 242.00p 229.50p 233.00p 254442
04/08/2026 233.00p 237.75p 227.25p 230.50p 152627
03/08/2026 242.50p 242.50p 215.15p 231.50p 192736
31/07/2026 242.00p 246.00p 226.75p 234.50p 223913
30/07/2026 255.00p 256.25p 231.00p 240.50p 200126
29/07/2026 243.00p 252.75p 230.25p 247.50p 634018
28/07/2026 228.00p 242.00p 225.46p 239.00p 1562882
27/07/2026 217.50p 227.38p 211.50p 226.00p 1264518
24/07/2026 216.00p 219.50p 212.00p 217.50p 380412
23/07/2026 216.00p 223.00p 206.00p 212.50p 354421
22/07/2026 223.00p 232.00p 218.77p 223.50p 408707
21/07/2026 224.50p 229.25p 218.50p 222.50p 204756
20/07/2026 227.00p 233.00p 217.25p 221.50p 265796
17/07/2026 225.00p 236.25p 222.00p 223.00p 257318
16/07/2026 228.50p 239.00p 227.00p 229.00p 141138
15/07/2026 222.50p 235.00p 220.00p 233.00p 1234353
14/07/2026 224.00p 233.00p 218.00p 223.00p 295728
13/07/2026 225.50p 231.50p 220.00p 223.50p 325306
10/07/2026 228.50p 233.00p 221.75p 224.50p 142825
09/07/2026 223.00p 235.75p 218.00p 225.00p 466282
08/07/2026 235.00p 235.00p 224.25p 224.50p 148360
07/07/2026 237.50p 242.50p 231.00p 236.50p 106597
06/07/2026 242.00p 243.50p 224.50p 235.00p 152354
03/07/2026 249.50p 249.50p 235.25p 239.00p 65095
02/07/2026 239.50p 255.50p 237.00p 240.50p 130221
01/07/2026 238.50p 248.00p 228.98p 242.50p 116257
30/06/2026 230.00p 242.25p 225.00p 233.50p 525861
29/06/2026 238.00p 243.50p 226.75p 231.50p 267833
26/06/2026 233.00p 233.00p 221.00p 227.50p 190008
25/06/2026 230.00p 232.76p 228.00p 230.50p 105051
24/06/2026 239.00p 240.25p 225.25p 229.50p 319415
23/06/2026 235.50p 243.50p 227.00p 232.50p 348632
22/06/2026 245.00p 245.00p 236.43p 237.00p 188458
19/06/2026 254.50p 260.00p 237.75p 241.50p 642996
18/06/2026 250.50p 258.75p 247.50p 252.50p 472699
17/06/2026 261.50p 264.75p 244.50p 254.00p 201420
16/06/2026 250.00p 258.00p 241.75p 248.50p 539150
15/06/2026 260.00p 261.00p 248.00p 254.00p 264319
12/06/2026 252.00p 258.50p 239.50p 251.50p 523623
11/06/2026 245.50p 255.50p 242.00p 248.50p 204401
10/06/2026 248.50p 257.25p 240.00p 246.50p 236588
09/06/2026 250.50p 259.00p 244.00p 244.00p 449142
08/06/2026 255.00p 259.00p 245.00p 250.00p 398879
05/06/2026 255.00p 258.52p 236.25p 252.00p 808605
04/06/2026 260.00p 261.00p 243.75p 253.50p 579485
03/06/2026 264.50p 280.75p 250.50p 260.50p 775038
02/06/2026 272.50p 280.00p 269.50p 270.00p 799083
01/06/2026 275.00p 282.00p 266.25p 272.50p 244347
29/05/2026 272.50p 288.00p 271.50p 278.00p 274823
28/05/2026 276.00p 276.00p 252.50p 272.50p 232573
27/05/2026 268.00p 274.00p 264.25p 270.50p 206701
26/05/2026 275.50p 279.00p 267.25p 270.00p 153581
22/05/2026 271.00p 278.00p 268.50p 271.00p 363558
21/05/2026 277.00p 283.00p 256.25p 271.00p 272482
20/05/2026 270.50p 284.00p 265.00p 278.50p 213303
19/05/2026 270.00p 279.00p 268.00p 270.00p 591647
18/05/2026 274.00p 279.00p 271.00p 273.50p 292284
15/05/2026 271.00p 275.50p 270.00p 273.50p 494843
14/05/2026 275.00p 275.50p 259.50p 271.50p 140641
13/05/2026 267.00p 275.00p 259.75p 269.00p 203724
12/05/2026 271.00p 280.75p 262.75p 267.00p 145595
11/05/2026 264.00p 273.00p 251.00p 271.00p 221239
08/05/2026 264.50p 272.50p 263.00p 266.00p 128946
07/05/2026 261.00p 275.25p 253.75p 263.00p 394214
06/05/2026 266.00p 286.00p 260.50p 267.50p 327535
05/05/2026 266.00p 284.00p 261.50p 265.00p 398564
01/05/2026 262.50p 268.00p 262.00p 266.00p 1078418
30/04/2026 264.00p 268.00p 252.00p 262.00p 99406
29/04/2026 264.50p 269.25p 250.75p 263.00p 141899
28/04/2026 260.50p 265.00p 243.25p 261.00p 202143
27/04/2026 260.00p 263.00p 253.70p 260.00p 155940
24/04/2026 256.00p 260.75p 247.75p 257.00p 197386
23/04/2026 260.00p 262.50p 254.50p 254.50p 164016
22/04/2026 262.50p 267.93p 259.66p 262.00p 214903
20/04/2026 273.50p 283.00p 261.00p 266.50p 245961
17/04/2026 267.00p 292.25p 260.50p 274.00p 244904
16/04/2026 263.50p 271.00p 258.50p 266.00p 222916
15/04/2026 260.00p 265.25p 259.15p 262.50p 243650
14/04/2026 254.00p 264.25p 251.25p 259.00p 192235
13/04/2026 250.50p 260.00p 242.00p 253.00p 494983
10/04/2026 247.00p 254.50p 244.00p 251.50p 128331
09/04/2026 249.00p 252.00p 240.65p 242.00p 243877
08/04/2026 244.50p 261.25p 237.00p 251.00p 504930
07/04/2026 241.00p 241.00p 228.25p 235.00p 808881
02/04/2026 234.00p 235.00p 228.00p 234.00p 544594
01/04/2026 227.00p 238.00p 223.00p 234.00p 794140
31/03/2026 216.00p 225.50p 212.50p 224.00p 800148
30/03/2026 205.00p 219.00p 205.00p 214.00p 658905
27/03/2026 216.00p 226.00p 206.00p 210.00p 1014850
26/03/2026 230.00p 237.00p 211.50p 216.00p 481829
25/03/2026 240.00p 242.50p 230.00p 233.00p 308395
24/03/2026 251.00p 265.00p 212.25p 235.00p 965103
23/03/2026 260.00p 267.00p 244.50p 259.00p 383246
20/03/2026 268.00p 271.00p 261.00p 261.00p 171750
19/03/2026 273.00p 282.00p 260.50p 265.00p 215217
18/03/2026 279.00p 283.50p 270.00p 274.00p 234726
17/03/2026 273.00p 297.00p 272.00p 280.00p 271413
16/03/2026 295.00p 300.00p 273.00p 278.00p 406633
13/03/2026 295.00p 305.00p 288.00p 293.00p 195546
12/03/2026 296.00p 299.00p 291.00p 295.00p 225929
11/03/2026 298.00p 304.00p 286.50p 296.00p 302479
10/03/2026 300.00p 308.00p 291.00p 295.00p 121157
09/03/2026 294.00p 304.00p 281.50p 295.00p 471191
06/03/2026 297.00p 300.00p 280.00p 297.00p 264589
05/03/2026 300.00p 302.10p 294.00p 294.00p 282875
04/03/2026 296.00p 310.50p 293.32p 300.00p 277121
03/03/2026 294.00p 296.00p 282.00p 295.00p 345685
02/03/2026 293.00p 302.50p 285.50p 295.00p 262636
27/02/2026 298.00p 300.00p 296.00p 298.00p 234482
26/02/2026 297.00p 301.00p 295.00p 300.00p 433944
25/02/2026 293.00p 301.00p 293.00p 297.00p 121352
24/02/2026 296.00p 298.00p 292.00p 294.00p 362360
23/02/2026 302.00p 309.00p 293.00p 295.00p 160322
20/02/2026 295.00p 307.00p 294.00p 301.00p 259445
19/02/2026 298.00p 300.00p 294.00p 295.00p 134642
18/02/2026 300.00p 300.00p 290.00p 296.00p 181497
17/02/2026 294.00p 297.00p 290.00p 297.00p 566114
16/02/2026 300.00p 309.00p 293.00p 293.00p 188579
13/02/2026 294.00p 300.01p 290.00p 298.00p 1194918
12/02/2026 299.00p 304.00p 291.41p 292.00p 200001
11/02/2026 304.00p 311.00p 296.00p 297.00p 314439
10/02/2026 309.00p 311.00p 298.00p 306.00p 260489
09/02/2026 297.00p 302.00p 295.00p 301.00p 226660
06/02/2026 297.00p 308.00p 290.50p 294.00p 419246
05/02/2026 299.00p 309.00p 294.50p 297.00p 476213
04/02/2026 300.00p 308.00p 293.84p 296.00p 640966
03/02/2026 317.00p 318.00p 299.00p 303.00p 460555
02/02/2026 323.00p 325.00p 306.00p 312.00p 355491
30/01/2026 335.00p 335.00p 326.00p 328.00p 168320
29/01/2026 346.00p 349.00p 325.00p 327.00p 254021

*Close Price adjusted for both dividends and splits