EVOKE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	25.250	26.850	25.250	26.000	26.000	1,591,077
2026-02-04	26.400	27.500	25.800	25.800	25.800	3,225,674
2026-02-03	25.950	26.705	25.121	26.300	26.300	1,825,085
2026-02-02	24.350	26.200	23.900	25.400	25.400	1,430,786
2026-01-30	25.000	25.000	23.800	24.850	24.850	660,680
2026-01-29	26.750	27.700	24.340	24.550	24.550	1,670,404
2026-01-28	25.900	26.400	24.350	25.550	25.550	2,328,670
2026-01-27	26.050	26.308	23.850	24.750	24.750	5,329,791
2026-01-26	30.500	30.500	26.150	27.350	27.350	2,933,196
2026-01-23	30.500	30.500	27.700	29.450	29.450	3,449,602
2026-01-22	27.000	31.450	26.937	30.200	30.200	10,563,183
2026-01-21	25.200	27.200	24.000	26.350	26.350	3,452,586
2026-01-20	22.550	24.800	22.246	24.100	24.100	1,605,572
2026-01-19	24.000	25.000	23.100	23.650	23.650	1,833,863
2026-01-16	25.000	25.450	24.100	24.300	24.300	2,661,192
2026-01-15	23.600	24.700	23.200	24.700	24.700	1,727,281
2026-01-14	23.000	24.500	21.850	23.100	23.100	1,576,613
2026-01-13	21.950	22.973	21.950	22.750	22.750	255,611
2026-01-12	23.250	23.250	21.950	22.700	22.700	808,863
2026-01-09	22.550	23.650	21.800	22.200	22.200	2,431,682
2026-01-08	22.900	22.900	21.500	22.450	22.450	968,047
2026-01-07	22.400	23.200	21.350	21.900	21.900	777,912
2026-01-06	23.400	23.400	21.450	22.400	22.400	1,101,494
2026-01-05	22.500	22.600	21.250	22.350	22.350	1,311,968
2026-01-02	22.300	22.500	21.300	22.150	22.150	1,137,826
2025-12-31	22.500	22.850	21.450	22.200	22.200	343,756
2025-12-30	22.500	22.500	21.350	22.000	22.000	580,318
2025-12-29	20.750	22.415	20.400	21.900	21.900	1,146,723
2025-12-24	21.000	21.800	20.787	21.100	21.100	1,135,192
2025-12-23	22.000	22.800	21.000	21.450	21.450	2,247,077
2025-12-22	21.250	21.950	20.850	21.250	21.250	1,090,037
2025-12-19	21.350	22.750	20.250	21.300	21.300	3,273,824
2025-12-18	21.350	22.500	21.350	22.000	22.000	1,982,368
2025-12-17	22.250	22.350	21.650	21.950	21.950	902,716
2025-12-16	21.350	22.769	21.350	22.250	22.250	827,644
2025-12-15	21.950	23.550	21.850	22.050	22.050	1,789,033
2025-12-12	23.150	24.000	22.550	22.750	22.750	1,563,443
2025-12-11	24.550	25.850	23.269	24.200	24.200	3,333,984
2025-12-10	22.000	25.000	21.450	24.950	24.950	8,166,864
2025-12-09	21.900	21.900	20.600	21.850	21.850	2,160,024
2025-12-08	23.000	23.000	19.760	20.950	20.950	13,068,427
2025-12-05	24.500	24.500	22.550	22.650	22.650	4,970,004
2025-12-04	24.400	26.100	23.250	23.400	23.400	4,242,207
2025-12-03	25.050	25.541	24.500	25.400	25.400	4,486,025
2025-12-02	25.200	25.750	24.150	25.100	25.100	3,644,537
2025-12-01	27.650	27.650	24.985	25.300	25.300	6,630,876
2025-11-28	28.150	29.600	26.100	26.500	26.500	8,449,497
2025-11-27	29.500	30.134	27.850	29.300	29.300	5,697,277
2025-11-26	38.000	38.300	28.950	30.550	30.550	13,568,783
2025-11-25	35.150	37.400	35.150	37.400	37.400	1,145,291
2025-11-24	33.000	36.940	33.000	35.950	35.950	1,371,980
2025-11-21	33.750	34.250	33.000	33.850	33.850	1,979,452
2025-11-20	35.250	36.100	34.100	34.100	34.100	3,310,915
2025-11-19	38.000	38.000	35.700	35.700	35.700	1,145,630
2025-11-18	36.100	37.450	35.000	36.700	36.700	1,953,270
2025-11-17	35.200	37.700	35.200	36.450	36.450	1,798,997
2025-11-14	36.800	37.250	34.610	35.000	35.000	1,762,772
2025-11-13	38.000	38.600	36.850	36.850	36.850	905,918
2025-11-12	37.400	38.450	36.700	38.350	38.350	1,157,682
2025-11-11	38.000	38.000	35.950	37.100	37.100	2,075,658

← NewerPage 4 of 22 · 1,268 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.