Everplay Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 370.00 | 380.00 | 360.00 | 360.00 | 352.61 | 23,792 |
| 2023-06-27 | 370.00 | 379.00 | 360.00 | 370.00 | 362.40 | 1,203,925 |
| 2023-06-26 | 365.00 | 379.00 | 360.00 | 370.00 | 362.40 | 73,917 |
| 2023-06-23 | 365.00 | 370.00 | 360.00 | 369.00 | 361.42 | 85,893 |
| 2023-06-22 | 362.50 | 370.00 | 360.00 | 360.00 | 352.61 | 478,167 |
| 2023-06-21 | 365.00 | 370.00 | 355.00 | 365.00 | 357.51 | 39,312 |
| 2023-06-20 | 365.00 | 370.00 | 353.00 | 367.00 | 359.46 | 127,498 |
| 2023-06-19 | 365.00 | 369.80 | 360.00 | 365.00 | 357.51 | 168,056 |
| 2023-06-16 | 355.00 | 370.00 | 345.00 | 345.00 | 337.92 | 885,678 |
| 2023-06-15 | 347.50 | 360.00 | 345.00 | 360.00 | 352.61 | 858,664 |
| 2023-06-14 | 345.00 | 350.00 | 340.00 | 347.00 | 339.88 | 109,470 |
| 2023-06-13 | 345.00 | 350.00 | 340.00 | 345.00 | 337.92 | 256,946 |
| 2023-06-12 | 350.00 | 360.00 | 340.00 | 360.00 | 352.61 | 27,320 |
| 2023-06-09 | 355.00 | 360.00 | 340.00 | 360.00 | 352.61 | 28,403 |
| 2023-06-08 | 355.00 | 360.00 | 340.00 | 360.00 | 352.61 | 56,817 |
| 2023-06-07 | 355.00 | 360.00 | 350.00 | 360.00 | 352.61 | 15,221 |
| 2023-06-06 | 355.00 | 367.00 | 350.00 | 355.00 | 347.71 | 123,643 |
| 2023-06-05 | 357.00 | 357.00 | 350.00 | 350.00 | 342.81 | 710,837 |
| 2023-06-02 | 365.00 | 370.00 | 350.00 | 350.00 | 342.81 | 44,427 |
| 2023-06-01 | 375.00 | 380.00 | 356.00 | 360.00 | 352.61 | 79,705 |
| 2023-05-31 | 385.00 | 385.00 | 363.93 | 364.00 | 356.53 | 1,568,964 |
| 2023-05-30 | 385.00 | 390.00 | 379.00 | 379.00 | 371.22 | 43,777 |
| 2023-05-26 | 387.50 | 390.00 | 376.00 | 380.00 | 372.20 | 109,570 |
| 2023-05-25 | 390.00 | 400.00 | 380.00 | 385.00 | 377.09 | 294,264 |
| 2023-05-24 | 387.50 | 405.00 | 380.00 | 388.00 | 380.03 | 430,822 |
| 2023-05-23 | 387.50 | 405.00 | 382.00 | 395.00 | 386.89 | 119,816 |
| 2023-05-22 | 380.00 | 391.67 | 375.20 | 390.00 | 381.99 | 44,944 |
| 2023-05-19 | 370.00 | 385.00 | 369.00 | 380.00 | 372.20 | 24,403 |
| 2023-05-18 | 370.00 | 380.00 | 360.00 | 375.00 | 367.30 | 23,322 |
| 2023-05-17 | 377.50 | 384.70 | 370.00 | 375.00 | 367.30 | 65,210 |
| 2023-05-16 | 370.00 | 385.00 | 360.00 | 377.50 | 369.75 | 26,444 |
| 2023-05-15 | 370.00 | 380.00 | 360.00 | 370.00 | 362.40 | 29,573 |
| 2023-05-12 | 375.00 | 390.00 | 360.00 | 370.00 | 362.40 | 165,923 |
| 2023-05-11 | 372.50 | 385.00 | 365.30 | 371.00 | 363.38 | 106,808 |
| 2023-05-10 | 372.50 | 380.00 | 365.00 | 370.00 | 362.40 | 173,712 |
| 2023-05-09 | 372.50 | 380.00 | 365.00 | 372.50 | 364.85 | 82,735 |
| 2023-05-05 | 372.50 | 380.00 | 365.00 | 372.50 | 364.85 | 67,996 |
| 2023-05-04 | 370.00 | 375.00 | 365.00 | 370.00 | 362.40 | 158,687 |
| 2023-05-03 | 370.00 | 373.00 | 365.00 | 366.00 | 358.48 | 72,983 |
| 2023-05-02 | 367.50 | 380.00 | 364.00 | 364.00 | 356.53 | 83,295 |
| 2023-04-28 | 355.00 | 370.00 | 342.50 | 362.00 | 354.57 | 1,633,694 |
| 2023-04-27 | 345.00 | 354.00 | 341.50 | 345.00 | 337.92 | 4,712,359 |
| 2023-04-26 | 352.50 | 355.00 | 340.00 | 345.00 | 337.92 | 529,616 |
| 2023-04-25 | 355.00 | 359.80 | 350.00 | 352.00 | 344.77 | 391,882 |
| 2023-04-24 | 372.50 | 375.00 | 350.00 | 360.00 | 352.61 | 683,609 |
| 2023-04-21 | 380.00 | 380.00 | 370.00 | 370.00 | 362.40 | 86,014 |
| 2023-04-20 | 380.00 | 385.00 | 375.00 | 375.00 | 367.30 | 110,441 |
| 2023-04-19 | 380.00 | 385.00 | 375.00 | 385.00 | 377.09 | 696,592 |
| 2023-04-18 | 382.50 | 385.00 | 375.00 | 380.00 | 372.20 | 185,420 |
| 2023-04-17 | 382.50 | 390.00 | 376.22 | 382.50 | 374.65 | 91,063 |
| 2023-04-14 | 380.00 | 385.00 | 375.00 | 380.00 | 372.20 | 835,718 |
| 2023-04-13 | 382.50 | 387.50 | 375.00 | 380.00 | 372.20 | 313,739 |
| 2023-04-12 | 375.00 | 390.00 | 370.00 | 385.00 | 377.09 | 180,824 |
| 2023-04-11 | 375.00 | 380.00 | 370.00 | 375.00 | 367.30 | 93,283 |
| 2023-04-06 | 375.00 | 380.00 | 370.00 | 375.00 | 367.30 | 402,488 |
| 2023-04-05 | 380.00 | 380.00 | 370.00 | 375.00 | 367.30 | 540,821 |
| 2023-04-04 | 377.50 | 380.00 | 374.00 | 376.00 | 368.28 | 246,625 |
| 2023-04-03 | 385.00 | 390.00 | 375.00 | 377.00 | 369.26 | 275,508 |
| 2023-03-31 | 382.50 | 390.00 | 360.00 | 380.00 | 372.20 | 224,889 |
| 2023-03-30 | 380.00 | 410.00 | 380.00 | 380.00 | 372.20 | 168,849 |
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.