EVOKE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	41.891	42.400	41.550	42.000	42.000	6,209,326
2026-10-20	44.000	44.000	41.150	42.000	42.000	1,019,308
2026-10-19	44.000	44.000	41.650	42.000	42.000	7,770,107
2026-10-16	41.600	42.745	41.600	42.000	42.000	1,540,793
2026-10-15	42.000	42.200	41.750	42.200	42.200	1,209,554
2026-10-14	42.000	42.600	41.600	41.850	41.850	811,376
2026-10-13	42.000	43.050	41.100	42.000	42.000	620,228
2026-10-12	42.100	43.100	41.750	41.800	41.800	858,303
2026-10-09	42.500	43.100	42.000	42.250	42.250	492,149
2026-10-08	42.000	42.650	42.000	42.000	42.000	344,102
2026-10-07	43.000	43.207	42.650	42.700	42.700	748,338
2026-10-06	44.500	44.500	42.200	43.000	43.000	3,629,890
2026-10-05	43.600	43.950	42.351	43.100	43.100	1,414,532
2026-10-02	43.300	44.000	42.600	42.600	42.600	5,330,633
2026-10-01	42.500	43.650	41.800	43.150	43.150	7,032,022
2026-09-30	43.100	43.150	42.550	43.000	43.000	1,030,312
2026-09-29	44.000	44.000	42.994	43.100	43.100	1,065,290
2026-09-28	43.900	43.900	42.500	43.000	43.000	3,178,545
2026-09-25	44.050	44.600	43.000	43.000	43.000	1,961,607
2026-09-24	43.450	45.000	43.000	43.250	43.250	570,136
2026-09-23	43.950	44.000	43.100	43.500	43.500	6,716,284
2026-09-22	42.700	44.450	42.350	43.750	43.750	3,097,083
2026-09-21	41.700	43.500	41.131	43.250	43.250	435,718
2026-09-18	42.500	44.600	40.550	40.550	40.550	3,314,333
2026-09-17	42.300	43.850	42.238	42.750	42.750	780,040
2026-09-16	42.450	42.700	41.350	42.000	42.000	1,206,010
2026-09-15	43.350	43.350	42.200	42.400	42.400	902,972
2026-09-14	44.400	44.400	42.068	42.500	42.500	444,014
2026-09-11	42.550	44.400	42.500	42.500	42.500	926,332
2026-09-10	42.950	43.750	41.800	42.850	42.850	646,381
2026-09-09	43.500	44.850	43.000	43.000	43.000	299,882
2026-09-08	43.100	44.900	42.220	43.700	43.700	545,155
2026-09-07	42.150	44.900	42.150	44.200	44.200	1,651,969
2026-09-04	43.400	45.000	43.100	44.250	44.250	1,304,843
2026-09-03	44.350	44.350	42.800	43.650	43.650	487,656
2026-09-02	44.300	44.872	43.707	44.200	44.200	762,570
2026-09-01	45.000	45.000	44.150	44.850	44.850	813,065
2026-08-28	44.650	45.900	43.900	44.900	44.900	1,455,138
2026-08-27	44.750	46.450	43.250	46.450	46.450	138,855
2026-08-26	44.850	45.400	44.250	45.150	45.150	128,017
2026-08-25	44.800	45.100	44.050	44.900	44.900	1,211,741
2026-08-24	44.100	45.450	43.200	44.950	44.950	1,617,621
2026-08-21	44.900	45.200	44.300	45.000	45.000	4,797,964
2026-08-20	44.500	46.150	44.000	44.900	44.900	1,436,196
2026-08-19	45.650	45.850	44.000	44.100	44.100	1,166,766
2026-08-18	46.650	46.650	44.650	45.500	45.500	281,217
2026-08-17	45.800	47.650	44.950	46.150	46.150	405,695
2026-08-14	46.400	46.400	45.000	46.250	46.250	350,204
2026-08-13	45.900	46.400	45.050	46.000	46.000	409,252
2026-08-12	45.500	45.900	45.000	45.600	45.600	314,333
2026-08-11	45.850	46.200	44.150	45.500	45.500	620,071
2026-08-10	45.900	46.100	44.200	45.500	45.500	428,303
2026-08-07	45.350	45.750	43.650	45.300	45.300	775,165
2026-08-06	44.250	45.450	44.250	44.250	44.250	1,290,391
2026-08-05	44.950	45.000	43.450	44.200	44.200	292,268
2026-08-04	44.000	45.200	43.150	44.200	44.200	487,258
2026-08-03	44.450	44.900	43.832	44.200	44.200	400,220
2026-07-31	44.650	44.900	43.400	44.450	44.450	270,982
2026-07-30	45.050	45.100	43.600	44.900	44.900	955,588
2026-07-29	44.050	45.400	44.050	45.000	45.000	400,664

Page 1 of 22 · 1,262 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.