Everplay Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 315.00 | 320.00 | 305.00 | 317.00 | 310.49 | 60,514 |
| 2024-06-06 | 322.00 | 322.00 | 310.00 | 315.00 | 308.53 | 71,615 |
| 2024-06-05 | 321.50 | 330.00 | 313.00 | 313.00 | 306.57 | 1,725,658 |
| 2024-06-04 | 312.50 | 325.00 | 306.00 | 306.00 | 299.72 | 92,385 |
| 2024-06-03 | 305.00 | 314.50 | 300.00 | 312.00 | 305.59 | 135,438 |
| 2024-05-31 | 290.00 | 312.00 | 285.00 | 312.00 | 305.59 | 410,299 |
| 2024-05-30 | 285.00 | 295.00 | 280.00 | 295.00 | 288.94 | 23,264 |
| 2024-05-29 | 287.50 | 295.00 | 277.00 | 277.00 | 271.31 | 58,542 |
| 2024-05-28 | 287.50 | 295.00 | 280.00 | 290.00 | 284.05 | 43,664 |
| 2024-05-24 | 292.50 | 295.00 | 278.00 | 278.00 | 272.29 | 135,530 |
| 2024-05-23 | 280.00 | 295.00 | 275.00 | 295.00 | 288.94 | 134,946 |
| 2024-05-22 | 280.00 | 290.00 | 272.00 | 272.00 | 266.42 | 252,146 |
| 2024-05-21 | 272.50 | 284.00 | 265.00 | 277.00 | 271.31 | 232,219 |
| 2024-05-20 | 266.00 | 280.00 | 266.00 | 278.00 | 272.29 | 392,581 |
| 2024-05-17 | 262.50 | 270.00 | 260.00 | 265.00 | 259.56 | 200,133 |
| 2024-05-16 | 272.50 | 280.00 | 260.00 | 268.00 | 262.50 | 289,932 |
| 2024-05-15 | 275.00 | 280.00 | 265.00 | 270.00 | 264.46 | 98,566 |
| 2024-05-14 | 267.50 | 275.00 | 265.00 | 270.00 | 264.46 | 602,921 |
| 2024-05-13 | 270.00 | 275.00 | 265.00 | 267.00 | 261.52 | 876,450 |
| 2024-05-10 | 270.00 | 271.00 | 265.20 | 270.00 | 264.46 | 164,863 |
| 2024-05-09 | 267.50 | 275.00 | 265.00 | 265.00 | 259.56 | 131,509 |
| 2024-05-08 | 267.50 | 275.00 | 260.00 | 267.50 | 262.01 | 236,940 |
| 2024-05-07 | 275.00 | 280.00 | 268.20 | 279.00 | 273.27 | 147,779 |
| 2024-05-03 | 270.00 | 280.00 | 265.00 | 267.00 | 261.52 | 287,441 |
| 2024-05-02 | 267.50 | 275.00 | 265.00 | 265.00 | 259.56 | 36,562 |
| 2024-05-01 | 260.00 | 275.00 | 255.00 | 260.00 | 254.66 | 121,916 |
| 2024-04-30 | 270.00 | 273.85 | 256.00 | 260.00 | 254.66 | 90,516 |
| 2024-04-29 | 272.50 | 280.00 | 263.00 | 263.00 | 257.60 | 154,315 |
| 2024-04-26 | 275.00 | 280.00 | 265.00 | 272.00 | 266.42 | 137,125 |
| 2024-04-25 | 275.00 | 280.00 | 270.00 | 270.00 | 264.46 | 846,429 |
| 2024-04-24 | 265.00 | 280.00 | 265.00 | 275.00 | 269.35 | 729,444 |
| 2024-04-23 | 255.00 | 270.00 | 250.00 | 270.00 | 264.46 | 195,590 |
| 2024-04-22 | 255.00 | 260.00 | 253.55 | 255.00 | 249.76 | 44,980 |
| 2024-04-19 | 247.50 | 264.00 | 245.00 | 255.00 | 249.76 | 107,844 |
| 2024-04-18 | 250.00 | 255.00 | 244.73 | 250.00 | 244.87 | 157,060 |
| 2024-04-17 | 250.00 | 255.00 | 240.00 | 251.00 | 245.85 | 37,334 |
| 2024-04-16 | 252.50 | 255.00 | 230.00 | 255.00 | 249.76 | 250,120 |
| 2024-04-15 | 255.00 | 262.00 | 250.00 | 260.00 | 254.66 | 139,238 |
| 2024-04-12 | 250.00 | 259.00 | 245.00 | 255.00 | 249.76 | 288,543 |
| 2024-04-11 | 247.50 | 260.00 | 240.00 | 250.00 | 244.87 | 98,699 |
| 2024-04-10 | 235.00 | 254.50 | 230.00 | 254.00 | 248.78 | 146,956 |
| 2024-04-09 | 232.50 | 240.00 | 227.00 | 235.00 | 230.17 | 82,067 |
| 2024-04-08 | 226.00 | 235.88 | 226.00 | 230.00 | 225.28 | 144,430 |
| 2024-04-05 | 222.50 | 235.00 | 220.00 | 235.00 | 230.17 | 119,778 |
| 2024-04-04 | 232.50 | 240.00 | 220.00 | 222.00 | 217.44 | 496,994 |
| 2024-04-03 | 232.50 | 240.00 | 222.00 | 226.00 | 221.36 | 62,722 |
| 2024-04-02 | 235.00 | 240.00 | 225.00 | 226.00 | 221.36 | 525,868 |
| 2024-03-28 | 235.00 | 240.00 | 230.00 | 235.00 | 230.17 | 398,647 |
| 2024-03-27 | 230.00 | 240.00 | 230.00 | 235.00 | 230.17 | 263,446 |
| 2024-03-26 | 230.00 | 234.50 | 223.00 | 225.00 | 220.38 | 135,846 |
| 2024-03-25 | 230.00 | 235.00 | 225.00 | 228.00 | 223.32 | 30,972 |
| 2024-03-22 | 230.00 | 235.00 | 225.00 | 227.50 | 222.83 | 156,301 |
| 2024-03-21 | 222.50 | 235.00 | 220.00 | 225.00 | 220.38 | 1,220,185 |
| 2024-03-20 | 222.50 | 225.00 | 220.00 | 225.00 | 220.38 | 3,806,086 |
| 2024-03-19 | 222.50 | 225.00 | 220.00 | 220.00 | 215.48 | 116,625 |
| 2024-03-18 | 227.50 | 230.00 | 221.13 | 222.00 | 217.44 | 982,377 |
| 2024-03-15 | 235.00 | 235.00 | 222.00 | 222.00 | 217.44 | 106,734 |
| 2024-03-14 | 235.00 | 240.00 | 230.00 | 230.00 | 225.28 | 79,899 |
| 2024-03-13 | 235.00 | 239.00 | 230.00 | 230.00 | 225.28 | 122,788 |
| 2024-03-12 | 242.50 | 245.00 | 230.00 | 235.00 | 230.17 | 466,361 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0110 GBP |
| 2026-05-21 | 0.0190 GBP |
| 2025-09-11 | 0.0100 GBP |
| 2025-06-05 | 0.0270 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.