EVOKE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	39.300	41.750	36.350	36.900	36.900	2,446,701
2026-04-30	39.000	40.900	38.850	38.850	38.850	1,500,336
2026-04-29	42.000	42.800	40.400	40.950	40.950	1,742,722
2026-04-28	40.100	42.000	38.606	41.000	41.000	1,755,691
2026-04-27	43.000	43.000	40.243	40.700	40.700	1,154,201
2026-04-24	40.200	42.973	39.300	42.000	42.000	2,239,668
2026-04-23	40.900	42.500	39.800	41.500	41.500	1,920,058
2026-04-22	42.800	43.000	40.200	41.400	41.400	1,778,747
2026-04-21	41.900	43.700	40.150	41.000	41.000	3,230,520
2026-04-20	43.000	45.050	39.100	40.450	40.450	11,344,721
2026-04-17	36.000	41.000	35.050	38.850	38.850	2,551,494
2026-04-16	35.000	40.000	33.000	35.600	35.600	5,294,152
2026-04-15	32.600	33.975	31.400	33.450	33.450	1,317,465
2026-04-14	31.150	32.550	29.100	32.500	32.500	1,756,492
2026-04-13	29.200	30.100	28.600	30.000	30.000	945,003
2026-04-10	30.950	30.950	28.000	30.000	30.000	1,452,600
2026-04-09	31.000	32.400	29.400	29.400	29.400	784,775
2026-04-08	31.250	32.500	30.250	31.000	31.000	1,950,691
2026-04-07	30.550	31.850	28.500	29.900	29.900	1,405,470
2026-04-02	33.750	33.750	30.850	30.850	30.850	777,579
2026-04-01	35.850	36.000	31.950	32.600	32.600	1,306,189
2026-03-31	35.300	35.450	33.300	34.250	34.250	1,240,873
2026-03-30	37.400	37.400	32.950	33.700	33.700	1,077,328
2026-03-27	37.300	38.350	35.450	37.000	37.000	2,459,912
2026-03-26	34.650	36.400	33.400	36.200	36.200	2,731,174
2026-03-25	30.000	36.000	30.000	34.000	34.000	4,023,494
2026-03-24	31.500	31.850	28.750	31.500	31.500	3,627,675
2026-03-23	29.500	31.000	28.700	30.100	30.100	1,034,050
2026-03-20	28.250	32.650	27.600	29.350	29.350	4,480,226
2026-03-19	26.750	27.850	26.500	27.150	27.150	1,056,709
2026-03-18	28.400	28.400	26.200	27.450	27.450	486,048
2026-03-17	28.650	28.650	27.000	27.500	27.500	3,587,046
2026-03-16	27.500	28.100	26.450	27.500	27.500	425,131
2026-03-13	26.050	28.100	26.050	28.100	28.100	887,729
2026-03-12	29.000	29.450	27.100	27.550	27.550	474,891
2026-03-11	29.700	29.850	27.520	29.300	29.300	460,910
2026-03-10	27.900	29.950	27.800	28.350	28.350	1,268,590
2026-03-09	30.000	30.250	27.918	28.650	28.650	1,458,593
2026-03-06	27.950	30.350	27.950	29.100	29.100	1,722,067
2026-03-05	28.750	30.200	28.100	29.200	29.200	846,339
2026-03-04	27.000	28.810	27.000	28.750	28.750	408,727
2026-03-03	27.300	28.700	26.500	28.000	28.000	615,301
2026-03-02	28.500	29.600	27.200	28.100	28.100	1,517,922
2026-02-27	29.850	30.050	28.750	29.900	29.900	2,147,886
2026-02-26	30.100	30.100	28.100	29.050	29.050	357,731
2026-02-25	27.000	28.900	27.000	28.900	28.900	943,758
2026-02-24	28.900	31.061	27.100	27.100	27.100	633,267
2026-02-23	28.900	31.100	28.900	29.250	29.250	1,252,418
2026-02-20	31.400	32.450	29.200	30.100	30.100	1,318,991
2026-02-19	31.350	32.500	29.500	30.150	30.150	593,650
2026-02-18	30.550	31.600	28.100	31.000	31.000	1,832,590
2026-02-17	29.300	30.950	29.000	29.700	29.700	924,770
2026-02-16	28.300	30.200	28.100	29.100	29.100	935,171
2026-02-13	29.000	29.900	27.400	29.700	29.700	1,563,328
2026-02-12	26.950	28.050	25.400	27.850	27.850	1,726,797
2026-02-11	28.500	28.500	26.700	27.000	27.000	5,860,615
2026-02-10	25.500	27.750	25.350	27.300	27.300	1,434,023
2026-02-09	26.900	26.900	25.550	26.350	26.350	486,271
2026-02-06	25.500	26.300	25.250	25.700	25.700	967,712
2026-02-05	25.250	26.850	25.250	26.000	26.000	1,591,077

← NewerPage 3 of 5 · 254 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.