Everplay Group (EVPL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
09/02/2023 447.50p 454.00p 440.00p 440.00p 47260
08/02/2023 447.50p 459.50p 440.30p 445.00p 456279
07/02/2023 447.50p 460.00p 436.00p 448.00p 800812
06/02/2023 465.00p 470.00p 440.00p 450.00p 164998
03/02/2023 465.00p 475.00p 460.00p 465.00p 94040
02/02/2023 467.50p 475.00p 460.00p 465.00p 164487
01/02/2023 467.50p 480.00p 460.00p 460.00p 273018
31/01/2023 470.00p 480.00p 460.00p 470.00p 145913
30/01/2023 485.00p 490.00p 465.00p 474.00p 234928
27/01/2023 480.00p 490.00p 470.00p 480.00p 73022
26/01/2023 462.50p 490.00p 460.00p 484.00p 75602
25/01/2023 465.00p 470.00p 455.00p 465.00p 661097
24/01/2023 445.00p 470.00p 445.00p 465.00p 612840
23/01/2023 440.00p 450.00p 430.00p 448.00p 2049383
20/01/2023 440.00p 445.00p 435.00p 445.00p 94620
19/01/2023 447.50p 450.00p 435.00p 435.00p 545669
18/01/2023 420.00p 450.00p 420.00p 447.50p 3596881
17/01/2023 420.00p 425.00p 405.00p 412.50p 39890
16/01/2023 422.50p 430.00p 410.00p 420.00p 22235
13/01/2023 422.50p 430.00p 415.00p 420.00p 63855
12/01/2023 432.50p 470.00p 409.00p 420.00p 274290
11/01/2023 440.00p 450.00p 400.00p 428.00p 84471
10/01/2023 442.50p 450.00p 430.00p 430.00p 338064
09/01/2023 467.50p 467.50p 405.75p 442.00p 1110304
06/01/2023 452.50p 470.00p 440.00p 467.50p 80594
05/01/2023 442.50p 455.00p 440.00p 450.00p 382009
04/01/2023 442.50p 450.00p 435.00p 442.50p 46467
03/01/2023 450.00p 454.00p 440.00p 440.00p 17951
30/12/2022 445.00p 449.00p 435.45p 440.00p 27876
29/12/2022 447.50p 455.00p 440.00p 450.00p 70400
28/12/2022 447.50p 455.00p 440.45p 447.50p 8115
23/12/2022 445.00p 455.00p 438.00p 447.50p 23474
22/12/2022 435.00p 440.00p 430.00p 440.00p 56971
21/12/2022 442.50p 449.25p 432.60p 436.00p 93121
20/12/2022 437.50p 449.55p 435.00p 442.50p 22188
19/12/2022 437.50p 440.00p 412.50p 412.50p 10730
16/12/2022 442.50p 445.00p 425.00p 425.00p 63475
15/12/2022 442.50p 450.00p 437.00p 444.00p 54310
14/12/2022 440.00p 450.00p 435.00p 445.00p 46445
13/12/2022 432.50p 445.00p 430.00p 430.00p 115043
12/12/2022 432.50p 440.00p 429.00p 440.00p 85391
09/12/2022 432.50p 440.00p 429.00p 440.00p 21349
08/12/2022 432.50p 439.00p 425.00p 436.00p 88215
07/12/2022 437.50p 440.00p 430.00p 430.00p 51688
06/12/2022 435.00p 440.00p 432.50p 436.00p 98659
05/12/2022 440.00p 450.00p 420.45p 435.00p 240428
02/12/2022 445.00p 450.00p 433.00p 445.00p 167518
01/12/2022 448.50p 457.00p 440.00p 442.00p 35011
30/11/2022 462.50p 470.00p 440.00p 450.00p 457649
29/11/2022 462.50p 470.00p 455.45p 460.00p 27645
28/11/2022 460.00p 470.00p 455.00p 455.00p 34214
25/11/2022 465.00p 470.00p 450.00p 460.00p 178748
24/11/2022 465.00p 470.00p 460.00p 465.00p 125674
23/11/2022 472.50p 472.50p 460.00p 463.00p 176350
22/11/2022 490.00p 500.00p 465.00p 472.50p 120745
21/11/2022 490.00p 500.00p 480.00p 490.00p 297556
18/11/2022 482.50p 500.00p 480.00p 500.00p 154372
17/11/2022 470.00p 484.95p 466.06p 482.50p 189289
16/11/2022 470.00p 485.00p 465.00p 485.00p 450701
15/11/2022 467.50p 475.00p 463.00p 470.00p 30124
14/11/2022 467.50p 477.00p 460.00p 477.00p 46353
11/11/2022 467.50p 480.00p 462.00p 470.00p 68207
10/11/2022 447.50p 475.00p 445.00p 460.00p 63940
09/11/2022 442.50p 455.00p 440.00p 455.00p 377131
08/11/2022 442.50p 445.00p 440.00p 445.00p 524920
07/11/2022 432.50p 444.85p 428.60p 442.50p 52639
04/11/2022 430.00p 440.00p 425.00p 435.00p 41015
03/11/2022 423.75p 431.67p 420.00p 430.00p 329593
02/11/2022 415.00p 430.00p 414.00p 430.00p 302565
01/11/2022 412.50p 419.25p 405.00p 417.00p 328951
31/10/2022 405.00p 425.50p 395.60p 412.50p 62586
28/10/2022 412.50p 415.00p 400.00p 415.00p 135780
27/10/2022 412.50p 420.00p 402.50p 410.00p 266199
26/10/2022 385.00p 419.50p 385.00p 412.00p 56655
25/10/2022 360.00p 390.00p 360.00p 390.00p 91642

*Close Price adjusted for both dividends and splits