M. P. Evans Group (MPE) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. M. P. Evans Group

Date Open High Low Close* Volume
24/05/2024 870.00p 879.76p 856.00p 870.00p 41907
23/05/2024 862.00p 868.00p 842.00p 868.00p 25675
22/05/2024 868.00p 868.00p 836.00p 836.00p 9687
21/05/2024 866.00p 866.00p 842.00p 862.00p 2471
20/05/2024 836.00p 868.00p 836.00p 852.00p 15537
17/05/2024 858.00p 860.00p 836.00p 836.00p 25087
16/05/2024 864.00p 880.00p 838.00p 842.00p 9271
15/05/2024 870.00p 878.00p 863.41p 870.00p 9721
14/05/2024 858.00p 870.00p 845.00p 866.00p 15506
13/05/2024 850.00p 867.84p 832.00p 860.00p 12407
10/05/2024 872.00p 872.30p 858.00p 862.00p 21600
09/05/2024 824.00p 874.00p 822.00p 850.00p 12633
08/05/2024 844.00p 844.00p 828.00p 828.00p 30163
07/05/2024 840.00p 848.00p 822.00p 840.00p 16212
03/05/2024 840.00p 846.00p 831.58p 840.00p 5145
02/05/2024 820.00p 848.00p 820.00p 842.00p 9244
01/05/2024 826.00p 842.48p 826.00p 826.00p 1295
30/04/2024 834.00p 854.00p 831.25p 838.00p 5564
29/04/2024 836.00p 850.00p 819.93p 834.00p 18922
26/04/2024 832.00p 845.52p 806.00p 824.00p 11424
25/04/2024 832.00p 842.00p 812.00p 842.00p 25538
24/04/2024 836.00p 868.00p 832.00p 868.00p 8228
23/04/2024 836.00p 848.00p 820.00p 848.00p 4399
22/04/2024 842.00p 862.54p 820.00p 826.00p 40977
19/04/2024 850.00p 864.00p 842.21p 860.00p 16764
18/04/2024 824.00p 850.00p 822.00p 848.00p 20138
17/04/2024 824.00p 840.00p 822.00p 838.00p 12370
16/04/2024 850.00p 868.00p 826.00p 830.00p 26914
15/04/2024 870.00p 870.00p 842.16p 870.00p 5965
12/04/2024 868.00p 881.70p 826.00p 826.00p 71584
11/04/2024 876.00p 876.00p 840.00p 862.00p 46704
10/04/2024 856.00p 880.00p 846.00p 868.00p 51276
09/04/2024 840.00p 886.00p 831.50p 874.00p 48181
08/04/2024 810.00p 848.00p 796.68p 844.00p 36162
05/04/2024 828.00p 828.00p 796.68p 824.00p 26196
04/04/2024 804.00p 830.00p 802.00p 826.00p 33469
03/04/2024 798.00p 822.00p 792.00p 806.00p 300176
02/04/2024 808.00p 828.00p 800.00p 816.00p 38605
28/03/2024 776.00p 826.00p 776.00p 810.00p 37714
27/03/2024 788.00p 804.00p 780.00p 800.00p 49445
26/03/2024 788.00p 790.00p 776.00p 788.00p 48156
25/03/2024 786.00p 796.00p 782.00p 788.00p 70601
22/03/2024 752.00p 800.00p 750.00p 786.00p 170652
21/03/2024 752.00p 760.00p 746.51p 748.00p 392311
20/03/2024 758.00p 768.00p 758.00p 748.00p 57037
19/03/2024 758.00p 768.00p 734.48p 768.00p 132461
18/03/2024 752.00p 754.94p 746.00p 750.00p 11730
15/03/2024 750.00p 762.00p 750.00p 760.00p 8220
14/03/2024 768.00p 778.00p 747.56p 760.00p 22899
13/03/2024 768.00p 778.00p 751.60p 758.00p 12899
12/03/2024 766.00p 770.08p 744.00p 766.00p 37007
11/03/2024 752.00p 760.00p 740.00p 760.00p 19095
08/03/2024 756.00p 770.00p 745.80p 750.00p 39446
07/03/2024 756.00p 762.00p 755.02p 760.00p 36155
06/03/2024 762.00p 768.00p 760.00p 760.00p 13225
05/03/2024 766.00p 768.00p 756.00p 762.00p 20996
04/03/2024 772.00p 772.00p 758.00p 762.00p 18875
01/03/2024 778.00p 778.00p 756.40p 774.00p 25762
29/02/2024 788.00p 788.00p 756.00p 764.00p 36718
28/02/2024 754.00p 784.00p 754.00p 776.00p 14511
27/02/2024 754.00p 778.00p 742.00p 770.00p 12668
26/02/2024 740.00p 770.00p 740.00p 760.00p 31360
23/02/2024 760.00p 760.00p 750.00p 758.00p 5131
22/02/2024 760.00p 784.00p 751.10p 762.00p 15758
21/02/2024 742.00p 780.00p 742.00p 770.00p 16699
20/02/2024 750.00p 788.00p 750.00p 760.00p 43143
19/02/2024 760.00p 767.40p 745.00p 766.00p 9626
16/02/2024 748.00p 766.00p 748.00p 766.00p 7205
15/02/2024 760.00p 770.00p 752.00p 754.00p 17981
14/02/2024 764.00p 770.00p 744.00p 744.00p 8531
13/02/2024 768.00p 768.00p 746.68p 762.00p 5490
12/02/2024 750.00p 766.40p 750.00p 766.00p 3422
09/02/2024 768.00p 770.40p 752.00p 760.00p 13702
08/02/2024 770.00p 770.00p 760.00p 764.00p 11754
07/02/2024 772.00p 776.00p 755.00p 760.00p 142810
06/02/2024 782.00p 782.00p 742.00p 770.00p 10502
05/02/2024 758.00p 780.00p 744.00p 762.00p 9547
02/02/2024 764.00p 778.00p 744.00p 754.00p 36216
01/02/2024 770.00p 776.00p 732.00p 744.00p 30850
31/01/2024 740.00p 770.00p 740.00p 762.00p 13703
30/01/2024 756.00p 768.00p 737.76p 764.00p 17803
29/01/2024 752.00p 768.00p 746.42p 764.00p 16073
26/01/2024 752.00p 770.00p 748.00p 748.00p 30169
25/01/2024 740.00p 762.00p 730.00p 762.00p 14510
24/01/2024 748.00p 760.00p 728.00p 728.00p 22424
23/01/2024 728.00p 752.00p 724.00p 736.00p 9642
22/01/2024 740.00p 753.92p 732.08p 740.00p 69922
19/01/2024 746.00p 758.00p 734.00p 740.00p 93398
18/01/2024 732.00p 735.68p 728.00p 730.00p 9158
17/01/2024 730.00p 738.16p 724.00p 734.00p 5560
16/01/2024 740.00p 752.90p 724.00p 724.00p 22294
15/01/2024 724.00p 756.76p 724.00p 740.00p 5914
12/01/2024 740.00p 763.35p 722.00p 736.00p 6845
11/01/2024 726.00p 748.00p 720.00p 722.00p 11485
10/01/2024 726.00p 746.00p 720.00p 744.00p 10824
09/01/2024 720.00p 744.00p 720.00p 736.00p 14416
08/01/2024 722.00p 746.00p 722.00p 724.00p 16450
05/01/2024 732.00p 749.14p 725.10p 732.00p 13753
04/01/2024 744.00p 752.52p 724.00p 736.00p 11268
03/01/2024 734.00p 768.00p 722.00p 748.00p 7791
02/01/2024 740.00p 762.00p 724.80p 748.00p 20798
29/12/2023 724.00p 768.00p 724.00p 740.00p 2837
28/12/2023 742.00p 758.00p 730.01p 742.00p 2150
27/12/2023 740.00p 750.00p 731.90p 740.00p 38359
22/12/2023 740.00p 750.00p 723.96p 750.00p 5091
21/12/2023 732.00p 768.00p 720.00p 750.00p 35673
20/12/2023 720.00p 750.00p 720.00p 732.00p 20303
19/12/2023 710.00p 760.00p 710.00p 738.00p 12725
18/12/2023 712.00p 738.00p 712.00p 724.00p 16839
15/12/2023 710.00p 745.60p 710.00p 726.00p 5821
14/12/2023 710.00p 740.24p 710.00p 734.00p 42008
13/12/2023 720.00p 745.36p 712.00p 716.00p 20540
12/12/2023 710.00p 758.00p 710.00p 722.00p 14423
11/12/2023 710.00p 758.00p 710.00p 730.00p 15894
08/12/2023 720.00p 752.54p 712.00p 716.00p 9551
07/12/2023 710.00p 752.00p 710.00p 718.00p 13591
06/12/2023 718.00p 754.00p 718.00p 730.00p 62317
05/12/2023 730.00p 756.00p 726.00p 740.00p 19574
04/12/2023 742.00p 754.00p 730.00p 730.00p 11918
01/12/2023 740.00p 778.00p 732.00p 746.00p 23368
30/11/2023 742.00p 756.00p 742.00p 748.00p 6617
29/11/2023 746.00p 756.00p 744.00p 746.00p 27526
28/11/2023 754.00p 754.00p 734.00p 754.00p 38098
27/11/2023 752.00p 768.00p 750.00p 764.00p 31859
24/11/2023 750.00p 758.00p 740.00p 754.00p 27102
23/11/2023 760.00p 780.00p 748.00p 756.00p 62591
22/11/2023 714.00p 750.00p 714.00p 744.00p 14169
21/11/2023 740.00p 754.00p 706.00p 736.00p 27225
20/11/2023 758.00p 773.00p 740.00p 740.00p 32549
17/11/2023 748.00p 754.00p 734.00p 740.00p 20356
16/11/2023 742.00p 769.50p 732.00p 736.00p 74681
15/11/2023 748.00p 780.00p 744.50p 748.00p 71948
14/11/2023 748.00p 758.00p 743.70p 748.00p 5909
13/11/2023 732.00p 756.70p 730.00p 744.00p 77419
10/11/2023 750.00p 756.32p 730.00p 732.00p 36459
09/11/2023 768.00p 792.00p 742.00p 760.00p 91847
08/11/2023 740.00p 790.00p 737.68p 770.00p 180384
07/11/2023 732.00p 750.00p 729.44p 746.00p 33322
06/11/2023 746.00p 784.00p 726.00p 728.00p 26623
03/11/2023 734.00p 786.00p 712.00p 778.00p 27001
02/11/2023 736.00p 742.00p 722.00p 740.00p 12072
01/11/2023 740.00p 758.00p 713.33p 752.00p 19600
31/10/2023 722.00p 758.00p 720.00p 742.00p 20171
30/10/2023 716.00p 748.00p 704.00p 740.00p 22382
27/10/2023 718.00p 718.00p 689.76p 706.00p 6345
26/10/2023 700.00p 720.00p 688.00p 712.00p 25607
25/10/2023 702.00p 720.00p 686.88p 704.00p 25314
24/10/2023 722.00p 722.00p 702.00p 702.00p 20116
23/10/2023 714.00p 732.00p 686.00p 686.00p 37925
20/10/2023 718.00p 738.00p 715.64p 738.00p 2419
19/10/2023 716.00p 727.60p 716.00p 720.00p 1969
18/10/2023 732.00p 732.00p 714.00p 718.00p 3912
17/10/2023 718.00p 734.09p 709.36p 730.00p 13511
16/10/2023 686.00p 732.00p 684.00p 732.00p 16782
13/10/2023 728.00p 738.00p 714.00p 714.00p 59316
12/10/2023 728.00p 748.00p 712.66p 734.00p 4920
11/10/2023 734.00p 748.00p 720.00p 734.00p 30187
10/10/2023 720.00p 735.00p 718.00p 722.00p 27776
09/10/2023 728.00p 734.00p 710.00p 710.00p 34679
06/10/2023 732.00p 756.74p 714.00p 724.00p 48619
05/10/2023 742.00p 766.00p 730.00p 740.00p 25329
04/10/2023 728.00p 748.00p 712.00p 722.00p 39363
03/10/2023 738.00p 744.00p 722.00p 738.00p 36361
02/10/2023 724.00p 760.40p 720.00p 720.00p 35902
29/09/2023 734.00p 750.37p 734.00p 750.00p 22757
28/09/2023 740.00p 760.00p 728.00p 738.00p 32636
27/09/2023 742.00p 768.00p 726.00p 740.00p 16776
26/09/2023 756.00p 757.20p 746.00p 746.00p 5282
25/09/2023 756.00p 764.00p 744.00p 764.00p 13221
22/09/2023 750.00p 761.60p 744.00p 750.00p 24363
21/09/2023 724.00p 758.00p 724.00p 744.00p 61775
20/09/2023 730.00p 748.90p 723.68p 738.00p 243598
19/09/2023 726.00p 745.12p 724.08p 743.00p 19387
18/09/2023 726.00p 750.64p 712.00p 724.00p 36970
15/09/2023 742.00p 758.00p 714.20p 724.00p 45825
14/09/2023 738.00p 757.50p 730.00p 740.00p 14195
13/09/2023 738.00p 756.68p 716.00p 738.00p 30502
12/09/2023 740.00p 740.90p 712.00p 734.00p 14576
11/09/2023 770.00p 770.00p 723.76p 728.00p 62948
08/09/2023 758.00p 766.00p 740.00p 766.00p 31992
07/09/2023 738.00p 758.00p 736.00p 750.00p 46824
06/09/2023 750.00p 756.00p 738.00p 740.00p 6674
05/09/2023 744.00p 752.00p 738.00p 740.00p 7446
04/09/2023 750.00p 758.64p 727.61p 738.00p 72866
01/09/2023 740.00p 746.00p 730.00p 734.00p 19317
31/08/2023 756.00p 764.00p 726.00p 730.00p 35210
30/08/2023 742.00p 764.00p 728.00p 764.00p 17191
29/08/2023 768.00p 768.00p 722.00p 744.00p 26553
25/08/2023 734.00p 757.60p 722.00p 728.00p 22130
24/08/2023 724.00p 738.88p 720.00p 722.00p 19928
23/08/2023 720.00p 722.00p 711.83p 722.00p 33431
22/08/2023 720.00p 738.00p 718.00p 718.00p 25479
21/08/2023 724.00p 730.00p 716.00p 718.00p 51748
18/08/2023 724.00p 754.00p 714.00p 730.00p 12458
17/08/2023 724.00p 724.00p 710.00p 722.00p 19324
16/08/2023 714.00p 754.00p 714.00p 724.00p 8417
15/08/2023 720.00p 734.00p 712.00p 712.00p 36480
14/08/2023 714.00p 722.00p 712.04p 722.00p 7544
11/08/2023 716.00p 754.00p 710.00p 720.00p 31018
10/08/2023 728.00p 747.28p 718.00p 718.00p 8370

*Close Price adjusted for both dividends and splits