Everplay Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 242.50 | 245.00 | 240.00 | 240.00 | 235.07 | 124,673 |
| 2024-03-08 | 242.50 | 244.45 | 240.00 | 243.00 | 238.01 | 170,525 |
| 2024-03-07 | 240.00 | 245.00 | 235.00 | 240.00 | 235.07 | 181,995 |
| 2024-03-06 | 235.00 | 245.00 | 230.00 | 235.00 | 230.17 | 73,323 |
| 2024-03-05 | 235.00 | 240.00 | 230.00 | 240.00 | 235.07 | 998,722 |
| 2024-03-04 | 235.00 | 240.00 | 230.00 | 234.00 | 229.20 | 279,827 |
| 2024-03-01 | 235.00 | 240.00 | 228.00 | 235.00 | 230.17 | 109,179 |
| 2024-02-29 | 240.00 | 241.00 | 231.00 | 241.00 | 236.05 | 119,871 |
| 2024-02-28 | 240.00 | 245.00 | 236.00 | 238.00 | 233.11 | 55,721 |
| 2024-02-27 | 235.00 | 245.00 | 230.00 | 238.00 | 233.11 | 67,123 |
| 2024-02-26 | 242.50 | 250.00 | 230.00 | 235.00 | 230.17 | 814,212 |
| 2024-02-23 | 257.50 | 260.00 | 240.50 | 245.00 | 239.97 | 167,903 |
| 2024-02-22 | 265.00 | 270.00 | 250.00 | 255.00 | 249.76 | 263,160 |
| 2024-02-21 | 272.50 | 275.00 | 260.00 | 269.00 | 263.48 | 146,089 |
| 2024-02-20 | 272.50 | 275.00 | 270.00 | 275.00 | 269.35 | 270,115 |
| 2024-02-19 | 272.50 | 274.00 | 270.00 | 274.00 | 268.37 | 80,889 |
| 2024-02-16 | 267.50 | 275.00 | 260.00 | 270.00 | 264.46 | 159,186 |
| 2024-02-15 | 260.00 | 270.00 | 255.00 | 265.00 | 259.56 | 483,640 |
| 2024-02-14 | 250.00 | 265.00 | 245.00 | 263.00 | 257.60 | 651,482 |
| 2024-02-13 | 237.75 | 255.00 | 237.75 | 252.00 | 246.83 | 570,854 |
| 2024-02-12 | 237.50 | 240.00 | 235.00 | 240.00 | 235.07 | 7,726,182 |
| 2024-02-09 | 237.50 | 240.00 | 235.00 | 240.00 | 235.07 | 546,078 |
| 2024-02-08 | 237.50 | 240.00 | 230.00 | 235.00 | 230.17 | 486,826 |
| 2024-02-07 | 247.50 | 255.00 | 235.10 | 236.00 | 231.15 | 344,442 |
| 2024-02-06 | 250.00 | 255.00 | 240.00 | 250.00 | 244.87 | 138,849 |
| 2024-02-05 | 240.00 | 259.50 | 235.00 | 250.00 | 244.87 | 131,311 |
| 2024-02-02 | 252.50 | 255.00 | 235.00 | 240.00 | 235.07 | 155,679 |
| 2024-02-01 | 275.00 | 280.00 | 250.00 | 250.00 | 244.87 | 292,651 |
| 2024-01-31 | 281.50 | 290.00 | 270.00 | 270.00 | 264.46 | 638,046 |
| 2024-01-30 | 247.50 | 279.80 | 245.00 | 278.00 | 272.29 | 912,858 |
| 2024-01-29 | 250.00 | 255.00 | 240.00 | 254.00 | 248.78 | 1,806,061 |
| 2024-01-26 | 232.50 | 255.00 | 225.00 | 250.00 | 244.87 | 1,508,756 |
| 2024-01-25 | 222.50 | 235.00 | 211.20 | 227.50 | 222.83 | 4,762,170 |
| 2024-01-24 | 205.00 | 215.00 | 200.00 | 211.00 | 206.67 | 439,966 |
| 2024-01-23 | 197.50 | 207.50 | 195.00 | 205.00 | 200.79 | 311,678 |
| 2024-01-22 | 197.50 | 200.00 | 195.00 | 197.00 | 192.96 | 2,353,806 |
| 2024-01-19 | 207.50 | 210.00 | 195.00 | 200.00 | 195.89 | 243,246 |
| 2024-01-18 | 195.00 | 215.00 | 190.00 | 209.00 | 204.71 | 2,518,566 |
| 2024-01-17 | 195.00 | 200.00 | 190.00 | 195.50 | 191.49 | 78,372 |
| 2024-01-16 | 195.00 | 200.00 | 190.00 | 195.00 | 191.00 | 669,732 |
| 2024-01-15 | 195.00 | 200.00 | 190.00 | 194.00 | 190.02 | 238,183 |
| 2024-01-12 | 197.45 | 197.45 | 190.00 | 195.00 | 191.00 | 181,164 |
| 2024-01-11 | 195.00 | 200.00 | 190.00 | 198.00 | 193.93 | 5,215,414 |
| 2024-01-10 | 195.00 | 200.00 | 190.00 | 194.50 | 190.51 | 469,297 |
| 2024-01-09 | 195.00 | 200.00 | 190.00 | 195.00 | 191.00 | 133,070 |
| 2024-01-08 | 190.00 | 199.99 | 185.00 | 195.50 | 191.49 | 221,891 |
| 2024-01-05 | 190.00 | 195.00 | 185.00 | 193.00 | 189.04 | 412,490 |
| 2024-01-04 | 190.00 | 195.00 | 185.00 | 192.00 | 188.06 | 1,743,327 |
| 2024-01-03 | 190.00 | 195.00 | 185.00 | 193.00 | 189.04 | 195,500 |
| 2024-01-02 | 185.00 | 195.00 | 180.00 | 190.00 | 186.10 | 191,817 |
| 2023-12-29 | 185.00 | 195.00 | 180.00 | 185.00 | 181.20 | 1,420,047 |
| 2023-12-28 | 185.00 | 195.00 | 180.00 | 186.00 | 182.18 | 172,160 |
| 2023-12-27 | 185.00 | 190.00 | 180.00 | 188.00 | 184.14 | 46,620 |
| 2023-12-22 | 182.50 | 190.00 | 180.00 | 185.00 | 181.20 | 63,676 |
| 2023-12-21 | 185.00 | 190.00 | 180.00 | 183.00 | 179.24 | 476,635 |
| 2023-12-20 | 180.00 | 190.00 | 175.00 | 185.00 | 181.20 | 2,954,417 |
| 2023-12-19 | 177.50 | 185.00 | 175.00 | 180.00 | 176.30 | 274,807 |
| 2023-12-18 | 175.00 | 180.00 | 172.96 | 179.00 | 175.32 | 3,208,933 |
| 2023-12-15 | 167.50 | 180.00 | 160.00 | 176.00 | 172.39 | 524,769 |
| 2023-12-14 | 155.00 | 175.00 | 153.00 | 165.00 | 161.61 | 39,038,037 |
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.