EVOKE PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	43.650	46.100	43.600	45.000	45.000	2,849,431
2026-07-27	44.450	45.829	43.200	45.300	45.300	707,598
2026-07-24	42.100	44.200	42.100	44.200	44.200	821,509
2026-07-23	45.450	45.500	43.300	43.300	43.300	1,963,575
2026-07-22	44.900	45.650	43.950	45.450	45.450	503,876
2026-07-21	43.950	44.950	43.150	44.950	44.950	315,894
2026-07-20	44.400	44.750	42.700	43.950	43.950	386,794
2026-07-17	44.750	44.950	43.750	44.750	44.750	815,071
2026-07-16	44.100	45.705	42.300	44.750	44.750	1,564,397
2026-07-15	47.500	47.500	45.750	45.750	45.750	1,112,838
2026-07-14	46.500	47.350	46.500	46.700	46.700	453,776
2026-07-13	46.500	47.500	46.500	46.750	46.750	1,090,419
2026-07-10	46.500	47.500	46.500	47.100	47.100	488,442
2026-07-09	47.400	47.500	45.550	46.950	46.950	509,858
2026-07-08	46.200	47.350	46.200	47.150	47.150	700,419
2026-07-07	46.200	47.100	45.350	47.000	47.000	1,832,056
2026-07-06	46.750	47.100	45.650	47.000	47.000	916,030
2026-07-03	46.200	47.150	46.200	46.500	46.500	589,579
2026-07-02	46.750	47.250	46.000	47.000	47.000	1,950,090
2026-07-01	46.500	47.000	45.650	46.450	46.450	1,382,883
2026-06-30	46.950	47.400	46.500	46.750	46.750	508,030
2026-06-29	46.150	47.300	45.250	47.050	47.050	523,484
2026-06-26	46.800	47.200	46.645	46.950	46.950	576,851
2026-06-25	46.900	47.500	44.000	46.900	46.900	1,093,807
2026-06-24	46.500	47.500	44.450	47.300	47.300	1,166,812
2026-06-23	44.400	46.650	43.800	46.450	46.450	1,142,033
2026-06-22	46.300	46.950	45.450	46.700	46.700	618,714
2026-06-19	47.000	47.000	46.000	46.600	46.600	1,336,360
2026-06-18	45.600	47.000	44.750	47.000	47.000	2,475,560
2026-06-17	46.500	46.500	45.800	46.100	46.100	1,314,016
2026-06-16	45.600	47.250	45.600	46.350	46.350	765,008
2026-06-15	46.200	47.000	45.600	45.850	45.850	1,750,431
2026-06-12	46.300	47.000	45.000	46.200	46.200	2,383,019
2026-06-11	45.500	46.750	45.500	46.750	46.750	3,738,075
2026-06-10	45.000	46.600	45.000	46.600	46.600	6,564,212
2026-06-09	46.000	46.178	43.800	46.000	46.000	9,798,611
2026-06-08	43.850	46.200	43.100	46.000	46.000	6,102,346
2026-06-05	44.000	46.800	43.297	46.000	46.000	19,441,349
2026-06-04	40.000	42.300	39.250	40.000	40.000	1,084,619
2026-06-03	40.000	41.650	39.000	40.000	40.000	1,178,161
2026-06-02	39.000	41.750	37.900	40.500	40.500	3,074,894
2026-06-01	39.700	40.000	37.650	38.300	38.300	1,814,281
2026-05-29	37.600	38.850	34.650	37.900	37.900	2,289,131
2026-05-28	34.650	36.900	34.200	35.900	35.900	2,158,128
2026-05-27	34.500	36.750	33.900	34.900	34.900	750,810
2026-05-26	34.000	35.850	34.000	34.600	34.600	914,091
2026-05-22	34.500	35.495	33.823	34.850	34.850	561,470
2026-05-21	34.000	35.200	33.050	34.200	34.200	1,139,579
2026-05-20	33.000	35.016	33.000	34.750	34.750	2,028,189
2026-05-19	35.000	36.900	33.700	34.300	34.300	3,184,161
2026-05-18	33.350	34.556	33.000	33.350	33.350	1,014,776
2026-05-15	34.000	36.060	33.564	35.000	35.000	2,407,600
2026-05-14	34.150	35.850	33.750	35.550	35.550	1,297,277
2026-05-13	33.550	36.250	33.400	35.850	35.850	2,331,531
2026-05-12	33.500	33.900	32.250	33.500	33.500	1,011,952
2026-05-11	34.800	36.750	33.900	33.900	33.900	2,038,166
2026-05-08	34.950	36.550	34.250	34.850	34.850	1,858,291
2026-05-07	35.900	38.250	33.800	34.650	34.650	1,735,134
2026-05-06	33.500	35.300	32.700	34.650	34.650	1,573,053
2026-05-05	37.000	38.150	33.050	33.400	33.400	2,725,623

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-16	0.0338 GBP
2021-03-25	0.0900 GBP
2020-10-08	0.0210 GBP
2020-04-23	0.0225 GBP
2019-09-19	0.0245 GBP
2019-03-28	0.0620 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.