Everplay Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 407.50 | 415.00 | 400.00 | 400.00 | 391.79 | 370,347 |
| 2023-03-28 | 447.50 | 450.00 | 395.00 | 405.00 | 396.68 | 1,803,620 |
| 2023-03-27 | 440.00 | 450.00 | 430.00 | 444.00 | 434.88 | 576,321 |
| 2023-03-24 | 440.00 | 450.00 | 430.00 | 450.00 | 440.76 | 68,313 |
| 2023-03-23 | 428.25 | 450.00 | 428.25 | 440.00 | 430.97 | 38,559 |
| 2023-03-22 | 427.50 | 439.50 | 415.00 | 430.00 | 421.17 | 206,670 |
| 2023-03-21 | 410.00 | 440.00 | 400.00 | 440.00 | 430.97 | 64,881 |
| 2023-03-20 | 402.50 | 420.00 | 390.00 | 415.00 | 406.48 | 62,873 |
| 2023-03-17 | 395.00 | 426.00 | 390.65 | 426.00 | 417.25 | 222,032 |
| 2023-03-16 | 402.50 | 410.00 | 388.50 | 400.00 | 391.79 | 537,671 |
| 2023-03-15 | 395.50 | 415.00 | 390.00 | 390.00 | 381.99 | 136,792 |
| 2023-03-14 | 402.50 | 405.00 | 391.00 | 395.00 | 386.89 | 715,500 |
| 2023-03-13 | 417.50 | 424.70 | 400.00 | 400.00 | 391.79 | 196,082 |
| 2023-03-10 | 425.00 | 430.00 | 300.00 | 418.00 | 409.42 | 697,808 |
| 2023-03-09 | 435.00 | 440.00 | 420.00 | 424.00 | 415.29 | 44,983 |
| 2023-03-08 | 445.00 | 450.00 | 430.00 | 435.00 | 426.07 | 136,815 |
| 2023-03-07 | 452.50 | 455.00 | 440.50 | 445.00 | 435.86 | 93,399 |
| 2023-03-06 | 460.00 | 465.00 | 450.00 | 452.50 | 443.21 | 121,577 |
| 2023-03-03 | 460.00 | 465.00 | 455.00 | 459.00 | 449.58 | 52,041 |
| 2023-03-02 | 460.00 | 470.00 | 455.00 | 460.00 | 450.55 | 329,208 |
| 2023-03-01 | 456.00 | 475.00 | 456.00 | 462.00 | 452.51 | 106,770 |
| 2023-02-28 | 450.00 | 475.00 | 442.11 | 475.00 | 465.25 | 407,295 |
| 2023-02-27 | 450.00 | 460.00 | 440.00 | 452.50 | 443.21 | 74,773 |
| 2023-02-24 | 447.50 | 454.70 | 425.00 | 447.50 | 438.31 | 28,745 |
| 2023-02-23 | 447.50 | 455.00 | 441.00 | 447.50 | 438.31 | 27,137 |
| 2023-02-22 | 450.00 | 480.00 | 440.00 | 445.00 | 435.86 | 58,888 |
| 2023-02-21 | 440.00 | 460.00 | 430.00 | 457.00 | 447.62 | 53,577 |
| 2023-02-20 | 430.00 | 449.80 | 425.35 | 445.00 | 435.86 | 57,096 |
| 2023-02-17 | 440.00 | 440.00 | 425.00 | 425.00 | 416.27 | 672,892 |
| 2023-02-16 | 445.00 | 455.00 | 435.00 | 435.00 | 426.07 | 144,138 |
| 2023-02-15 | 450.00 | 455.00 | 437.20 | 444.00 | 434.88 | 68,263 |
| 2023-02-14 | 445.00 | 460.00 | 444.00 | 444.00 | 434.88 | 74,298 |
| 2023-02-13 | 440.00 | 450.00 | 435.00 | 445.00 | 435.86 | 1,177,139 |
| 2023-02-10 | 445.00 | 450.00 | 435.00 | 440.00 | 430.97 | 194,422 |
| 2023-02-09 | 447.50 | 454.00 | 440.00 | 440.00 | 430.97 | 47,260 |
| 2023-02-08 | 447.50 | 459.50 | 440.30 | 445.00 | 435.86 | 476,932 |
| 2023-02-07 | 447.50 | 460.00 | 436.00 | 448.00 | 438.80 | 806,565 |
| 2023-02-06 | 465.00 | 470.00 | 440.00 | 450.00 | 440.76 | 172,098 |
| 2023-02-03 | 465.00 | 475.00 | 460.00 | 465.00 | 455.45 | 94,040 |
| 2023-02-02 | 467.50 | 475.00 | 460.00 | 465.00 | 455.45 | 164,487 |
| 2023-02-01 | 467.50 | 480.00 | 460.00 | 460.00 | 450.55 | 273,018 |
| 2023-01-31 | 470.00 | 480.00 | 460.00 | 470.00 | 460.35 | 145,913 |
| 2023-01-30 | 485.00 | 490.00 | 465.00 | 474.00 | 464.27 | 234,928 |
| 2023-01-27 | 480.00 | 490.00 | 470.00 | 480.00 | 470.14 | 73,022 |
| 2023-01-26 | 462.50 | 490.00 | 460.00 | 484.00 | 474.06 | 75,602 |
| 2023-01-25 | 465.00 | 470.00 | 455.00 | 465.00 | 455.45 | 661,097 |
| 2023-01-24 | 445.25 | 470.00 | 445.25 | 465.00 | 455.45 | 612,840 |
| 2023-01-23 | 440.00 | 450.00 | 430.00 | 448.00 | 438.80 | 2,049,383 |
| 2023-01-20 | 440.00 | 445.00 | 435.00 | 445.00 | 435.86 | 94,958 |
| 2023-01-19 | 447.50 | 450.00 | 435.00 | 435.00 | 426.07 | 545,669 |
| 2023-01-18 | 420.00 | 450.00 | 420.00 | 447.50 | 438.31 | 3,596,881 |
| 2023-01-17 | 420.00 | 425.00 | 405.00 | 412.50 | 404.03 | 39,890 |
| 2023-01-16 | 422.50 | 430.00 | 410.00 | 420.00 | 411.38 | 22,235 |
| 2023-01-13 | 422.50 | 430.00 | 415.00 | 420.00 | 411.38 | 63,855 |
| 2023-01-12 | 432.50 | 470.00 | 409.00 | 420.00 | 411.38 | 759,290 |
| 2023-01-11 | 440.00 | 450.00 | 400.00 | 428.00 | 419.21 | 83,605 |
| 2023-01-10 | 442.50 | 450.00 | 430.00 | 430.00 | 421.17 | 338,064 |
| 2023-01-09 | 466.00 | 466.00 | 405.75 | 442.00 | 432.92 | 1,117,117 |
| 2023-01-06 | 452.50 | 470.00 | 440.00 | 467.50 | 457.90 | 79,594 |
| 2023-01-05 | 442.50 | 455.00 | 440.00 | 450.00 | 440.76 | 382,009 |
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.