Everplay Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 312.50 | 323.00 | 305.00 | 308.00 | 301.68 | 65,143 |
| 2023-09-20 | 312.50 | 320.00 | 305.00 | 310.00 | 303.63 | 81,981 |
| 2023-09-19 | 335.00 | 340.00 | 310.00 | 312.50 | 306.08 | 402,458 |
| 2023-09-18 | 332.50 | 340.00 | 325.00 | 330.00 | 323.22 | 45,417 |
| 2023-09-15 | 332.50 | 340.00 | 325.00 | 330.00 | 323.22 | 76,443 |
| 2023-09-14 | 332.50 | 340.00 | 325.00 | 330.00 | 323.22 | 58,507 |
| 2023-09-13 | 332.50 | 332.50 | 325.00 | 332.50 | 325.67 | 650,840 |
| 2023-09-12 | 335.00 | 340.00 | 320.20 | 332.50 | 325.67 | 119,790 |
| 2023-09-11 | 335.00 | 340.00 | 325.00 | 335.00 | 328.12 | 76,631 |
| 2023-09-08 | 326.00 | 339.80 | 324.00 | 330.00 | 323.22 | 1,915,151 |
| 2023-09-07 | 324.00 | 328.00 | 322.00 | 328.00 | 321.27 | 451,611 |
| 2023-09-06 | 335.00 | 338.00 | 320.10 | 324.00 | 317.35 | 1,925,047 |
| 2023-09-05 | 335.00 | 338.00 | 331.00 | 335.00 | 328.12 | 54,566 |
| 2023-09-04 | 335.00 | 338.00 | 332.12 | 335.00 | 328.12 | 2,434,749 |
| 2023-09-01 | 336.00 | 339.84 | 332.00 | 335.00 | 328.12 | 23,856 |
| 2023-08-31 | 336.00 | 340.00 | 332.00 | 340.00 | 333.02 | 143,973 |
| 2023-08-30 | 345.00 | 347.00 | 332.00 | 332.00 | 325.18 | 48,105 |
| 2023-08-29 | 342.50 | 350.00 | 335.00 | 350.00 | 342.81 | 53,511 |
| 2023-08-25 | 342.50 | 350.00 | 334.00 | 343.00 | 335.96 | 37,331 |
| 2023-08-24 | 336.00 | 349.70 | 332.00 | 344.00 | 336.94 | 67,205 |
| 2023-08-23 | 335.00 | 338.90 | 330.00 | 332.50 | 325.67 | 115,694 |
| 2023-08-22 | 335.00 | 340.00 | 325.00 | 335.00 | 328.12 | 16,473 |
| 2023-08-21 | 332.50 | 340.00 | 329.00 | 335.00 | 328.12 | 400,311 |
| 2023-08-18 | 335.00 | 340.00 | 325.30 | 330.00 | 323.22 | 150,597 |
| 2023-08-17 | 330.00 | 340.00 | 326.16 | 335.00 | 328.12 | 145,391 |
| 2023-08-16 | 322.50 | 332.50 | 315.00 | 330.00 | 323.22 | 3,478,833 |
| 2023-08-15 | 317.50 | 327.00 | 315.00 | 325.00 | 318.33 | 32,903 |
| 2023-08-14 | 317.50 | 325.00 | 310.00 | 317.50 | 310.98 | 94,924 |
| 2023-08-11 | 317.50 | 323.00 | 310.00 | 320.00 | 313.43 | 75,165 |
| 2023-08-10 | 317.50 | 326.00 | 310.00 | 326.00 | 319.31 | 171,532 |
| 2023-08-09 | 317.50 | 330.00 | 305.00 | 320.00 | 313.43 | 95,050 |
| 2023-08-08 | 322.50 | 330.00 | 305.00 | 318.00 | 311.47 | 142,734 |
| 2023-08-07 | 325.00 | 325.00 | 309.00 | 317.50 | 310.98 | 182,217 |
| 2023-08-04 | 323.50 | 330.00 | 318.24 | 325.00 | 318.33 | 198,839 |
| 2023-08-03 | 315.00 | 330.00 | 315.00 | 322.50 | 315.88 | 7,573,451 |
| 2023-08-02 | 315.00 | 318.00 | 305.00 | 305.00 | 298.74 | 176,150 |
| 2023-08-01 | 318.00 | 320.00 | 310.00 | 316.00 | 309.51 | 453,654 |
| 2023-07-31 | 325.60 | 325.60 | 316.00 | 316.00 | 309.51 | 63,710 |
| 2023-07-28 | 325.00 | 330.00 | 320.00 | 325.00 | 318.33 | 130,893 |
| 2023-07-27 | 325.00 | 330.00 | 320.00 | 325.00 | 318.33 | 1,823,788 |
| 2023-07-26 | 325.00 | 330.00 | 320.00 | 325.00 | 318.33 | 11,892 |
| 2023-07-25 | 325.00 | 329.00 | 320.00 | 320.00 | 313.43 | 1,478,248 |
| 2023-07-24 | 325.00 | 333.00 | 320.20 | 325.00 | 318.33 | 641,283 |
| 2023-07-21 | 322.50 | 330.00 | 320.00 | 325.00 | 318.33 | 418,790 |
| 2023-07-20 | 318.00 | 325.00 | 316.00 | 322.00 | 315.39 | 99,816 |
| 2023-07-19 | 322.50 | 325.00 | 316.00 | 316.00 | 309.51 | 205,601 |
| 2023-07-18 | 330.00 | 335.00 | 320.00 | 322.50 | 315.88 | 471,704 |
| 2023-07-17 | 333.00 | 336.00 | 325.00 | 330.00 | 323.22 | 494,886 |
| 2023-07-14 | 333.00 | 336.00 | 330.00 | 330.00 | 323.22 | 34,327 |
| 2023-07-13 | 335.00 | 336.00 | 330.12 | 333.00 | 326.16 | 124,285 |
| 2023-07-12 | 336.50 | 338.00 | 335.00 | 335.00 | 328.12 | 202,890 |
| 2023-07-11 | 339.50 | 340.00 | 335.00 | 335.00 | 328.12 | 43,266 |
| 2023-07-10 | 341.00 | 343.00 | 339.00 | 339.00 | 332.04 | 189,796 |
| 2023-07-07 | 342.50 | 345.00 | 339.00 | 341.00 | 334.00 | 31,383 |
| 2023-07-06 | 345.00 | 350.00 | 338.00 | 340.00 | 333.02 | 28,724 |
| 2023-07-05 | 350.00 | 360.00 | 340.00 | 340.00 | 333.02 | 117,026 |
| 2023-07-04 | 355.00 | 360.00 | 340.00 | 350.00 | 342.81 | 64,747 |
| 2023-07-03 | 355.00 | 360.00 | 350.00 | 355.00 | 347.71 | 50,067 |
| 2023-06-30 | 362.50 | 370.00 | 349.00 | 360.00 | 352.61 | 19,349 |
| 2023-06-29 | 367.50 | 370.00 | 356.50 | 370.00 | 362.40 | 85,381 |
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.