Everplay Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 442.50 | 450.00 | 435.00 | 442.50 | 433.41 | 46,467 |
| 2023-01-03 | 450.00 | 454.00 | 440.00 | 440.00 | 430.97 | 17,951 |
| 2022-12-30 | 445.00 | 449.00 | 435.45 | 440.00 | 430.97 | 27,876 |
| 2022-12-29 | 447.50 | 455.00 | 440.00 | 450.00 | 440.76 | 70,400 |
| 2022-12-28 | 447.50 | 455.00 | 440.45 | 447.50 | 438.31 | 8,115 |
| 2022-12-23 | 445.00 | 455.00 | 438.00 | 447.50 | 438.31 | 23,474 |
| 2022-12-22 | 435.00 | 440.00 | 430.00 | 440.00 | 430.97 | 56,971 |
| 2022-12-21 | 442.50 | 449.25 | 432.60 | 436.00 | 427.05 | 93,121 |
| 2022-12-20 | 437.50 | 449.55 | 435.00 | 442.50 | 433.41 | 22,188 |
| 2022-12-19 | 437.50 | 440.00 | 412.50 | 412.50 | 404.03 | 10,730 |
| 2022-12-16 | 442.50 | 445.00 | 425.00 | 425.00 | 416.27 | 63,475 |
| 2022-12-15 | 442.50 | 450.00 | 437.00 | 444.00 | 434.88 | 54,310 |
| 2022-12-14 | 440.00 | 450.00 | 435.00 | 445.00 | 435.86 | 46,445 |
| 2022-12-13 | 432.50 | 445.00 | 430.00 | 430.00 | 421.17 | 115,043 |
| 2022-12-12 | 432.50 | 440.00 | 429.00 | 440.00 | 430.97 | 85,391 |
| 2022-12-09 | 432.50 | 440.00 | 429.00 | 440.00 | 430.97 | 21,349 |
| 2022-12-08 | 432.50 | 439.00 | 425.00 | 436.00 | 427.05 | 88,215 |
| 2022-12-07 | 437.50 | 440.00 | 430.00 | 430.00 | 421.17 | 51,688 |
| 2022-12-06 | 435.00 | 440.00 | 432.50 | 436.00 | 427.05 | 103,659 |
| 2022-12-05 | 440.00 | 450.00 | 420.45 | 435.00 | 426.07 | 244,178 |
| 2022-12-02 | 445.00 | 450.00 | 433.00 | 445.00 | 435.86 | 274,518 |
| 2022-12-01 | 448.50 | 457.00 | 440.00 | 442.00 | 432.92 | 63,976 |
| 2022-11-30 | 462.50 | 470.00 | 440.00 | 450.00 | 440.76 | 485,171 |
| 2022-11-29 | 462.50 | 470.00 | 455.45 | 460.00 | 450.55 | 32,530 |
| 2022-11-28 | 460.00 | 470.00 | 455.00 | 455.00 | 445.66 | 34,214 |
| 2022-11-25 | 465.00 | 470.00 | 450.00 | 460.00 | 450.55 | 178,748 |
| 2022-11-24 | 465.00 | 470.00 | 460.00 | 465.00 | 455.45 | 145,715 |
| 2022-11-23 | 472.00 | 472.00 | 460.00 | 463.00 | 453.49 | 177,350 |
| 2022-11-22 | 490.00 | 500.00 | 465.00 | 472.50 | 462.80 | 120,745 |
| 2022-11-21 | 490.00 | 500.00 | 480.00 | 490.00 | 479.94 | 297,556 |
| 2022-11-18 | 482.50 | 500.00 | 480.00 | 500.00 | 489.73 | 154,372 |
| 2022-11-17 | 470.00 | 484.95 | 466.06 | 482.50 | 472.59 | 189,289 |
| 2022-11-16 | 470.00 | 485.00 | 465.00 | 485.00 | 475.04 | 402,951 |
| 2022-11-15 | 467.50 | 475.00 | 463.00 | 470.00 | 460.35 | 28,874 |
| 2022-11-14 | 467.50 | 477.00 | 460.00 | 477.00 | 467.21 | 45,349 |
| 2022-11-11 | 467.50 | 480.00 | 462.00 | 470.00 | 460.35 | 68,207 |
| 2022-11-10 | 447.50 | 475.00 | 445.00 | 460.00 | 450.55 | 63,940 |
| 2022-11-09 | 442.50 | 455.00 | 440.00 | 455.00 | 445.66 | 377,131 |
| 2022-11-08 | 442.50 | 445.00 | 440.00 | 445.00 | 435.86 | 524,920 |
| 2022-11-07 | 432.50 | 444.85 | 428.60 | 442.50 | 433.41 | 52,639 |
| 2022-11-04 | 430.00 | 440.00 | 425.00 | 435.00 | 426.07 | 41,015 |
| 2022-11-03 | 423.75 | 431.67 | 420.00 | 430.00 | 421.17 | 329,593 |
| 2022-11-02 | 415.00 | 430.00 | 414.00 | 430.00 | 421.17 | 444,217 |
| 2022-11-01 | 412.50 | 419.25 | 405.00 | 417.00 | 408.44 | 333,737 |
| 2022-10-31 | 405.00 | 425.50 | 395.60 | 412.50 | 404.03 | 75,332 |
| 2022-10-28 | 412.50 | 415.00 | 400.00 | 415.00 | 406.48 | 135,780 |
| 2022-10-27 | 412.50 | 420.00 | 402.50 | 410.00 | 401.58 | 266,199 |
| 2022-10-26 | 385.00 | 419.50 | 385.00 | 412.00 | 403.54 | 56,655 |
| 2022-10-25 | 361.00 | 390.00 | 361.00 | 390.00 | 381.99 | 95,359 |
| 2022-10-24 | 352.50 | 365.00 | 345.00 | 360.00 | 352.61 | 56,665 |
| 2022-10-21 | 355.00 | 360.00 | 345.00 | 345.00 | 337.92 | 179,102 |
| 2022-10-20 | 340.00 | 363.00 | 335.30 | 350.00 | 342.81 | 97,924 |
| 2022-10-19 | 362.50 | 362.50 | 335.00 | 340.00 | 333.02 | 275,676 |
| 2022-10-18 | 367.50 | 375.00 | 358.00 | 358.00 | 350.65 | 58,029 |
| 2022-10-17 | 375.00 | 383.50 | 365.00 | 367.00 | 359.46 | 133,949 |
| 2022-10-14 | 375.00 | 380.00 | 365.00 | 365.00 | 357.51 | 377,817 |
| 2022-10-13 | 375.00 | 380.00 | 370.00 | 370.00 | 362.40 | 335,415 |
| 2022-10-12 | 375.00 | 380.19 | 370.00 | 370.00 | 362.40 | 543,009 |
| 2022-10-11 | 377.50 | 385.00 | 370.00 | 380.00 | 372.20 | 562,607 |
| 2022-10-10 | 383.50 | 389.00 | 370.00 | 376.00 | 368.28 | 326,495 |
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.