Everplay Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 155.00 | 160.00 | 150.00 | 155.00 | 151.82 | 87,809 |
| 2023-12-12 | 155.00 | 160.00 | 150.00 | 152.00 | 148.88 | 335,267 |
| 2023-12-11 | 155.00 | 160.00 | 150.00 | 154.00 | 150.84 | 1,397,807 |
| 2023-12-08 | 157.50 | 160.00 | 150.00 | 160.00 | 156.71 | 305,386 |
| 2023-12-07 | 157.50 | 160.00 | 154.98 | 155.00 | 151.82 | 1,582,150 |
| 2023-12-06 | 157.50 | 160.00 | 155.00 | 159.00 | 155.74 | 832,133 |
| 2023-12-05 | 157.50 | 160.00 | 145.00 | 156.00 | 152.80 | 1,500,152 |
| 2023-12-04 | 165.00 | 170.00 | 155.00 | 157.00 | 153.78 | 320,158 |
| 2023-12-01 | 162.50 | 170.00 | 160.00 | 165.00 | 161.61 | 1,523,904 |
| 2023-11-30 | 175.00 | 176.80 | 160.00 | 165.00 | 161.61 | 3,949,158 |
| 2023-11-29 | 185.00 | 185.00 | 170.00 | 174.00 | 170.43 | 812,955 |
| 2023-11-28 | 185.00 | 190.00 | 180.00 | 182.00 | 178.26 | 298,363 |
| 2023-11-27 | 185.00 | 190.00 | 180.00 | 185.00 | 181.20 | 2,198,306 |
| 2023-11-24 | 240.00 | 240.00 | 170.00 | 180.00 | 176.30 | 10,984,791 |
| 2023-11-23 | 316.50 | 323.00 | 310.20 | 314.00 | 307.55 | 20,247 |
| 2023-11-22 | 335.00 | 335.00 | 311.00 | 316.50 | 310.00 | 113,443 |
| 2023-11-21 | 342.50 | 347.50 | 330.00 | 330.00 | 323.22 | 45,299 |
| 2023-11-20 | 350.00 | 355.00 | 335.00 | 340.00 | 333.02 | 117,835 |
| 2023-11-17 | 342.50 | 355.00 | 333.54 | 345.00 | 337.92 | 876,676 |
| 2023-11-16 | 330.00 | 350.00 | 327.00 | 340.00 | 333.02 | 306,643 |
| 2023-11-15 | 320.00 | 335.00 | 315.00 | 330.00 | 323.22 | 207,306 |
| 2023-11-14 | 320.00 | 327.00 | 315.00 | 323.00 | 316.37 | 785,715 |
| 2023-11-13 | 320.00 | 325.00 | 315.00 | 320.00 | 313.43 | 67,127 |
| 2023-11-10 | 315.00 | 330.00 | 313.98 | 330.00 | 323.22 | 2,417,681 |
| 2023-11-09 | 315.00 | 320.00 | 310.00 | 315.00 | 308.53 | 556,338 |
| 2023-11-08 | 315.00 | 320.00 | 285.00 | 315.00 | 308.53 | 142,986 |
| 2023-11-07 | 280.00 | 305.00 | 275.50 | 305.00 | 298.74 | 36,896 |
| 2023-11-06 | 276.50 | 286.00 | 273.33 | 286.00 | 280.13 | 114,486 |
| 2023-11-03 | 267.50 | 280.00 | 265.08 | 270.00 | 264.46 | 284,375 |
| 2023-11-02 | 267.50 | 269.90 | 265.00 | 265.00 | 259.56 | 43,637 |
| 2023-11-01 | 267.50 | 269.75 | 265.00 | 267.50 | 262.01 | 12,819 |
| 2023-10-31 | 265.00 | 270.00 | 260.00 | 265.00 | 259.56 | 80,961 |
| 2023-10-30 | 265.00 | 270.00 | 260.00 | 265.00 | 259.56 | 44,616 |
| 2023-10-27 | 262.50 | 270.00 | 258.33 | 265.00 | 259.56 | 365,738 |
| 2023-10-26 | 260.00 | 270.00 | 255.00 | 262.50 | 257.11 | 46,130 |
| 2023-10-25 | 260.00 | 265.00 | 255.00 | 265.00 | 259.56 | 27,122 |
| 2023-10-24 | 255.00 | 269.70 | 250.00 | 260.00 | 254.66 | 453,753 |
| 2023-10-23 | 251.50 | 260.00 | 250.00 | 255.00 | 249.76 | 312,491 |
| 2023-10-20 | 247.50 | 256.00 | 245.00 | 256.00 | 250.74 | 101,004 |
| 2023-10-19 | 250.00 | 250.00 | 240.00 | 250.00 | 244.87 | 150,981 |
| 2023-10-18 | 250.00 | 255.00 | 245.00 | 247.00 | 241.93 | 3,878,329 |
| 2023-10-17 | 245.00 | 255.00 | 240.00 | 246.00 | 240.95 | 1,941,827 |
| 2023-10-16 | 242.50 | 255.00 | 240.00 | 240.00 | 235.07 | 93,452 |
| 2023-10-13 | 242.50 | 250.00 | 235.00 | 240.00 | 235.07 | 26,324,279 |
| 2023-10-12 | 242.50 | 250.00 | 235.00 | 244.00 | 238.99 | 1,812,964 |
| 2023-10-11 | 246.00 | 250.00 | 235.15 | 245.00 | 239.97 | 108,086 |
| 2023-10-10 | 250.00 | 255.00 | 240.00 | 240.00 | 235.07 | 320,190 |
| 2023-10-09 | 255.00 | 258.00 | 245.00 | 248.00 | 242.91 | 386,611 |
| 2023-10-06 | 257.50 | 260.00 | 250.00 | 257.00 | 251.72 | 502,095 |
| 2023-10-05 | 257.50 | 265.00 | 250.00 | 260.00 | 254.66 | 454,768 |
| 2023-10-04 | 272.50 | 280.00 | 250.00 | 250.00 | 244.87 | 62,586 |
| 2023-10-03 | 275.00 | 280.00 | 265.00 | 270.00 | 264.46 | 27,560 |
| 2023-10-02 | 280.00 | 285.00 | 270.00 | 270.00 | 264.46 | 2,189,666 |
| 2023-09-29 | 282.50 | 290.00 | 265.00 | 265.00 | 259.56 | 96,049 |
| 2023-09-28 | 285.00 | 295.00 | 275.00 | 275.00 | 269.35 | 54,997 |
| 2023-09-27 | 292.50 | 295.00 | 280.00 | 280.00 | 274.25 | 181,891 |
| 2023-09-26 | 300.00 | 300.00 | 290.00 | 290.00 | 284.05 | 700,039 |
| 2023-09-25 | 305.00 | 310.00 | 295.00 | 295.00 | 288.94 | 110,685 |
| 2023-09-22 | 310.00 | 315.00 | 299.00 | 300.00 | 293.84 | 40,504 |
| 2023-09-21 | 312.50 | 323.00 | 305.00 | 308.00 | 301.68 | 65,143 |
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.